시장 데이터를 불러오는 중
전체 종목
엑사이엔씨 과거 주가
054940.KQ · KOSDAQ
주요 제품·사업: 실내건축 공사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054940.KQ · KOSDAQ
주요 제품·사업: 실내건축 공사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,560 | ₩3,795 | ₩3,505 | ₩3,655 | +2.67% | 11.3만 |
| 2026.10.07 | ₩3,505 | ₩3,505 | ₩3,370 | ₩3,400 | -3.00% | 5.9만 |
| 2026.10.06 | ₩3,555 | ₩3,560 | ₩3,330 | ₩3,415 | -3.94% | 6.5만 |
| 2026.10.02 | ₩3,500 | ₩3,570 | ₩3,440 | ₩3,565 | +1.86% | 3만 |
| 2026.10.01 | ₩3,500 | ₩3,515 | ₩3,395 | ₩3,500 | 0.00% | 2.8만 |
| 2026.09.30 | ₩3,490 | ₩3,565 | ₩3,355 | ₩3,430 | -1.72% | 2.2만 |
| 2026.09.29 | ₩3,560 | ₩3,635 | ₩3,325 | ₩3,480 | -2.25% | 4.8만 |
| 2026.09.28 | ₩3,665 | ₩3,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,540 |
| ₩3,550 |
| -3.14% |
| 7.6만 |
| 2026.09.23 | ₩3,730 | ₩3,770 | ₩3,635 | ₩3,665 | -1.74% | 6.4만 |
|---|
| 2026.09.22 | ₩3,770 | ₩3,805 | ₩3,680 | ₩3,685 | -2.25% | 4.8만 |
|---|
| 2026.09.21 | ₩3,845 | ₩3,845 | ₩3,705 | ₩3,770 | -1.95% | 6.9만 |
|---|
| 2026.09.18 | ₩3,880 | ₩3,880 | ₩3,755 | ₩3,815 | -1.68% | 4.9만 |
|---|
| 2026.09.17 | ₩3,850 | ₩3,870 | ₩3,755 | ₩3,800 | -1.30% | 4.1만 |
|---|
| 2026.09.16 | ₩3,780 | ₩3,845 | ₩3,735 | ₩3,780 | 0.00% | 5.9만 |
|---|
| 2026.09.15 | ₩3,750 | ₩3,850 | ₩3,725 | ₩3,810 | +1.60% | 5.7만 |
|---|
| 2026.09.14 | ₩3,740 | ₩3,785 | ₩3,705 | ₩3,750 | +0.27% | 10.4만 |
|---|
| 2026.09.11 | ₩3,680 | ₩3,830 | ₩3,680 | ₩3,775 | +2.58% | 8.3만 |
|---|
| 2026.09.10 | ₩3,755 | ₩3,830 | ₩3,680 | ₩3,755 | 0.00% | 6.7만 |
|---|
| 2026.09.09 | ₩3,875 | ₩3,970 | ₩3,750 | ₩3,820 | -1.42% | 10.9만 |
|---|
| 2026.09.08 | ₩3,980 | ₩3,995 | ₩3,750 | ₩3,875 | -2.64% | 17.3만 |
|---|
| 2026.09.07 | ₩3,860 | ₩4,090 | ₩3,820 | ₩3,975 | +2.98% | 19.9만 |
|---|
| 2026.09.04 | ₩3,785 | ₩3,950 | ₩3,765 | ₩3,880 | +2.51% | 18.2만 |
|---|
| 2026.09.03 | ₩4,000 | ₩4,025 | ₩3,795 | ₩3,895 | -2.63% | 31.6만 |
|---|
| 2026.09.02 | ₩4,150 | ₩4,265 | ₩3,865 | ₩4,070 | -1.93% | 51.4만 |
|---|
| 2026.09.01 | ₩4,710 | ₩4,970 | ₩4,005 | ₩4,150 | -11.89% | 311.2만 |
|---|
| 2026.08.31 | ₩3,330 | ₩4,290 | ₩3,330 | ₩4,290 | +28.83% | 235.8만 |
|---|
| 2026.08.28 | ₩3,345 | ₩3,405 | ₩3,280 | ₩3,300 | -1.35% | 5.2만 |
|---|
| 2026.08.27 | ₩3,230 | ₩3,445 | ₩3,230 | ₩3,345 | +3.56% | 6.8만 |
|---|
| 2026.08.26 | ₩3,200 | ₩3,300 | ₩3,165 | ₩3,230 | +0.94% | 2.5만 |
|---|
| 2026.08.25 | ₩3,280 | ₩3,340 | ₩3,140 | ₩3,200 | -2.44% | 5.9만 |
|---|
| 2026.08.24 | ₩3,200 | ₩3,345 | ₩3,170 | ₩3,280 | +2.50% | 5.9만 |
|---|
| 2026.08.21 | ₩3,380 | ₩3,450 | ₩3,160 | ₩3,200 | -5.33% | 9.2만 |
|---|
| 2026.08.20 | ₩3,470 | ₩3,585 | ₩3,300 | ₩3,325 | -4.18% | 14.6만 |
|---|
| 2026.08.19 | ₩3,380 | ₩3,840 | ₩3,210 | ₩3,460 | +2.37% | 47.4만 |
|---|
| 2026.08.18 | ₩3,600 | ₩3,600 | ₩3,220 | ₩3,250 | -9.72% | 22만 |
|---|
| 2026.08.14 | ₩3,545 | ₩3,895 | ₩3,380 | ₩3,600 | +1.55% | 35.7만 |
|---|
| 2026.08.13 | ₩3,700 | ₩3,895 | ₩3,420 | ₩3,545 | -4.19% | 25.7만 |
|---|
| 2026.08.12 | ₩4,105 | ₩4,470 | ₩3,805 | ₩3,815 | -7.06% | 37.5만 |
|---|
| 2026.08.11 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩3,670 | ₩3,885 | ₩3,630 | ₩3,800 | +3.54% | 22.6만 |
|---|
| 2026.07.20 | ₩3,755 | ₩3,975 | ₩3,630 | ₩3,690 | -1.73% | 36.1만 |
|---|
| 2026.07.16 | ₩4,335 | ₩4,705 | ₩3,915 | ₩3,940 | -9.11% | 108.3만 |
|---|
| 2026.07.15 | ₩4,800 | ₩5,150 | ₩4,325 | ₩4,335 | -9.69% | 422.5만 |
|---|
| 2026.07.14 | ₩3,950 | ₩4,275 | ₩3,675 | ₩4,275 | +8.23% | 217.1만 |
|---|
| 2026.07.13 | ₩3,295 | ₩3,440 | ₩3,260 | ₩3,290 | -0.15% | 8.5만 |
|---|
| 2026.07.10 | ₩3,165 | ₩3,300 | ₩3,160 | ₩3,295 | +4.11% | 7.5만 |
|---|
| 2026.07.09 | ₩3,190 | ₩3,260 | ₩3,130 | ₩3,165 | -0.78% | 5만 |
|---|
| 2026.07.08 | ₩3,300 | ₩3,300 | ₩3,035 | ₩3,250 | -1.52% | 11.9만 |
|---|
| 2026.07.07 | ₩3,295 | ₩3,620 | ₩3,105 | ₩3,300 | +0.15% | 44.1만 |
|---|
| 2026.07.06 | ₩3,220 | ₩3,250 | ₩3,145 | ₩3,200 | -0.62% | 2.7만 |
|---|
| 2026.07.03 | ₩3,250 | ₩3,300 | ₩3,100 | ₩3,250 | 0.00% | 5.8만 |
|---|
| 2026.07.02 | ₩3,495 | ₩3,500 | ₩3,155 | ₩3,250 | -7.01% | 14만 |
|---|
| 2026.07.01 | ₩3,175 | ₩3,535 | ₩3,080 | ₩3,495 | +10.08% | 21.7만 |
|---|
| 2026.06.30 | ₩3,115 | ₩3,375 | ₩2,905 | ₩3,170 | +1.77% | 13.1만 |
|---|
| 2026.06.29 | ₩3,000 | ₩3,250 | ₩2,890 | ₩3,115 | +3.83% | 10.1만 |
|---|
| 2026.06.26 | ₩2,875 | ₩3,150 | ₩2,845 | ₩3,000 | +4.35% | 13.6만 |
|---|
| 2026.06.25 | ₩2,885 | ₩2,980 | ₩2,840 | ₩2,875 | -0.35% | 2.4만 |
|---|
| 2026.06.24 | ₩2,960 | ₩3,030 | ₩2,860 | ₩2,885 | -2.53% | 4.4만 |
|---|
| 2026.06.23 | ₩3,280 | ₩3,280 | ₩2,960 | ₩2,960 | -9.76% | 5.7만 |
|---|
| 2026.06.22 | ₩3,145 | ₩3,460 | ₩3,145 | ₩3,285 | +4.45% | 11.5만 |
|---|
| 2026.06.19 | ₩3,220 | ₩3,220 | ₩3,020 | ₩3,145 | -2.33% | 2.8만 |
|---|
| 2026.06.18 | ₩3,300 | ₩3,315 | ₩3,110 | ₩3,250 | -1.52% | 4.4만 |
|---|
| 2026.06.17 | ₩3,310 | ₩3,405 | ₩3,230 | ₩3,295 | -0.45% | 5.8만 |
|---|
| 2026.06.16 | ₩3,335 | ₩3,345 | ₩3,150 | ₩3,290 | -1.35% | 5.3만 |
|---|
| 2026.06.15 | ₩3,185 | ₩3,440 | ₩3,185 | ₩3,300 | +3.61% | 5.5만 |
|---|
| 2026.06.12 | ₩3,040 | ₩3,225 | ₩3,020 | ₩3,175 | +4.44% | 2.6만 |
|---|
| 2026.06.11 | ₩2,980 | ₩3,050 | ₩2,935 | ₩3,005 | +0.84% | 4.3만 |
|---|
| 2026.06.10 | ₩3,015 | ₩3,095 | ₩2,940 | ₩3,000 | -0.50% | 56 |
|---|
| 2026.06.09 | ₩2,980 | ₩3,045 | ₩2,910 | ₩3,015 | +1.17% | 5.2만 |
|---|
| 2026.06.08 | ₩2,920 | ₩3,045 | ₩2,815 | ₩2,985 | +2.23% | 5.1만 |
|---|
| 2026.06.05 | ₩3,025 | ₩3,055 | ₩2,905 | ₩3,005 | -0.66% | 5만 |
|---|
| 2026.06.04 | ₩3,175 | ₩3,175 | ₩2,945 | ₩3,025 | -4.72% | 6.5만 |
|---|
| 2026.06.02 | ₩3,225 | ₩3,225 | ₩2,945 | ₩3,165 | -1.86% | 21.5만 |
|---|
| 2026.06.01 | ₩3,700 | ₩4,275 | ₩3,165 | ₩3,170 | -14.32% | 141.2만 |
|---|
| 2026.05.29 | ₩3,625 | ₩3,660 | ₩3,440 | ₩3,595 | -0.83% | 7.1만 |
|---|
| 2026.05.28 | ₩3,645 | ₩3,670 | ₩3,555 | ₩3,625 | -0.55% | 6.4만 |
|---|
| 2026.05.27 | ₩3,795 | ₩3,800 | ₩3,575 | ₩3,645 | -3.95% | 7.7만 |
|---|
| 2026.05.26 | ₩3,715 | ₩4,085 | ₩3,710 | ₩3,785 | +1.88% | 13.7만 |
|---|
| 2026.05.22 | ₩3,655 | ₩3,720 | ₩3,630 | ₩3,690 | +0.96% | 3.7만 |
|---|
| 2026.05.21 | ₩3,665 | ₩3,730 | ₩3,615 | ₩3,655 | -0.27% | 4.2만 |
|---|
| 2026.05.20 | ₩3,760 | ₩3,820 | ₩3,625 | ₩3,660 | -2.66% | 4.1만 |
|---|
| 2026.05.19 | ₩3,780 | ₩3,850 | ₩3,650 | ₩3,760 | -0.53% | 3.7만 |
|---|
| 2026.05.18 | ₩3,740 | ₩3,880 | ₩3,500 | ₩3,780 | +1.07% | 11만 |
|---|
| 2026.05.15 | ₩3,920 | ₩3,975 | ₩3,795 | ₩3,850 | -1.79% | 6.4만 |
|---|
| 2026.05.14 | ₩3,910 | ₩3,990 | ₩3,825 | ₩3,905 | -0.13% | 7.2만 |
|---|
| 2026.05.13 | ₩3,900 | ₩4,030 | ₩3,815 | ₩3,910 | +0.26% | 7.3만 |
|---|
| 2026.05.12 | ₩4,015 | ₩4,015 | ₩3,835 | ₩3,855 | -3.99% | 11.5만 |
|---|
| 2026.05.11 | ₩4,045 | ₩4,270 | ₩3,875 | ₩4,020 | -0.62% | 15.1만 |
|---|
| 2026.05.08 | ₩4,120 | ₩4,120 | ₩3,935 | ₩4,040 | -1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩4,175 | ₩4,245 | ₩3,795 | ₩4,060 | -2.75% | 24.1만 |
|---|
| 2026.05.06 | ₩4,345 | ₩4,600 | ₩4,075 | ₩4,175 | -3.91% | 49.9만 |
|---|
| 2026.05.04 | ₩3,935 | ₩4,600 | ₩3,835 | ₩4,325 | +9.91% | 163.8만 |
|---|
| 2026.04.30 | ₩3,820 | ₩3,895 | ₩3,750 | ₩3,825 | +0.13% | 4만 |
|---|
| 2026.04.29 | ₩3,855 | ₩3,995 | ₩3,795 | ₩3,825 | -0.78% | 10.3만 |
|---|
| 2026.04.28 | ₩3,905 | ₩3,965 | ₩3,810 | ₩3,855 | -1.28% | 4.2만 |
|---|
| 2026.04.27 | ₩3,840 | ₩3,995 | ₩3,840 | ₩3,905 | +1.69% | 4.4만 |
|---|
| 2026.04.24 | ₩3,805 | ₩3,900 | ₩3,800 | ₩3,890 | +2.23% | 3.1만 |
|---|
| 2026.04.23 | ₩3,885 | ₩3,950 | ₩3,790 | ₩3,835 | -1.29% | 3만 |
|---|
| 2026.04.22 | ₩3,875 | ₩3,930 | ₩3,825 | ₩3,885 | +0.26% | 3.3만 |
|---|
| 2026.04.21 | ₩3,950 | ₩3,995 | ₩3,875 | ₩3,905 | -1.14% | 3.9만 |
|---|
| 2026.04.20 | ₩3,880 | ₩3,950 | ₩3,860 | ₩3,925 | +1.16% | 3만 |
|---|
| 2026.04.17 | ₩3,885 | ₩3,930 | ₩3,830 | ₩3,875 | -0.26% | 4.3만 |
|---|
| 2026.04.16 | ₩3,710 | ₩3,945 | ₩3,710 | ₩3,885 | +4.72% | 9.3만 |
|---|
| 2026.04.15 | ₩3,730 | ₩3,775 | ₩3,655 | ₩3,705 | -0.67% | 5.3만 |
|---|
| 2026.04.14 | ₩3,740 | ₩3,775 | ₩3,715 | ₩3,735 | -0.13% | 2.4만 |
|---|
| 2026.04.13 | ₩3,700 | ₩3,785 | ₩3,650 | ₩3,735 | +0.95% | 3.5만 |
|---|
| 2026.04.10 | ₩3,635 | ₩3,755 | ₩3,600 | ₩3,705 | +1.93% | 5.3만 |
|---|
| 2026.04.09 | ₩3,700 | ₩3,700 | ₩3,570 | ₩3,620 | -2.16% | 3.2만 |
|---|
| 2026.04.08 | ₩3,545 | ₩3,740 | ₩3,525 | ₩3,700 | +4.37% | 6.1만 |
|---|
| 2026.04.07 | ₩3,585 | ₩3,585 | ₩3,495 | ₩3,525 | -1.67% | 2.3만 |
|---|
| 2026.04.06 | ₩3,555 | ₩3,590 | ₩3,505 | ₩3,560 | +0.14% | 2만 |
|---|
| 2026.04.03 | ₩3,470 | ₩3,600 | ₩3,470 | ₩3,555 | +2.45% | 3.4만 |
|---|
| 2026.04.02 | ₩3,600 | ₩3,635 | ₩3,470 | ₩3,470 | -3.61% | 4.9만 |
|---|
| 2026.04.01 | ₩3,580 | ₩3,650 | ₩3,560 | ₩3,600 | +0.56% | 3.9만 |
|---|
| 2026.03.31 | ₩3,485 | ₩3,605 | ₩3,420 | ₩3,580 | +2.73% | 5.3만 |
|---|
| 2026.03.30 | ₩3,435 | ₩3,510 | ₩3,380 | ₩3,480 | +1.31% | 3.9만 |
|---|
| 2026.03.27 | ₩3,345 | ₩3,515 | ₩3,315 | ₩3,435 | +2.69% | 3.2만 |
|---|
| 2026.03.26 | ₩3,400 | ₩3,400 | ₩3,330 | ₩3,360 | -1.18% | 2.1만 |
|---|
| 2026.03.25 | ₩3,350 | ₩3,410 | ₩3,305 | ₩3,385 | +1.04% | 1.5만 |
|---|
| 2026.03.24 | ₩3,365 | ₩3,380 | ₩3,195 | ₩3,325 | -1.19% | 3만 |
|---|
| 2026.03.23 | ₩3,380 | ₩3,460 | ₩3,330 | ₩3,365 | -0.44% | 4.8만 |
|---|
| 2026.03.20 | ₩3,370 | ₩3,445 | ₩3,330 | ₩3,380 | +0.30% | 3.4만 |
|---|
| 2026.03.19 | ₩3,455 | ₩3,485 | ₩3,335 | ₩3,340 | -3.33% | 5.1만 |
|---|
| 2026.03.18 | ₩3,360 | ₩3,385 | ₩3,335 | ₩3,350 | -0.30% | 3.6만 |
|---|
| 2026.03.17 | ₩3,370 | ₩3,430 | ₩3,305 | ₩3,350 | -0.59% | 3.5만 |
|---|
| 2026.03.16 | ₩3,370 | ₩3,400 | ₩3,295 | ₩3,370 | 0.00% | 2.5만 |
|---|
| 2026.03.13 | ₩3,170 | ₩3,395 | ₩3,125 | ₩3,355 | +5.84% | 4.2만 |
|---|
| 2026.03.12 | ₩3,165 | ₩3,225 | ₩3,125 | ₩3,170 | +0.16% | 3.8만 |
|---|
| 2026.03.11 | ₩3,140 | ₩3,205 | ₩3,115 | ₩3,165 | +0.80% | 3.2만 |
|---|
| 2026.03.10 | ₩3,095 | ₩3,250 | ₩3,050 | ₩3,115 | +0.65% | 3.2만 |
|---|
| 2026.03.09 | ₩3,180 | ₩3,180 | ₩2,900 | ₩3,090 | -2.83% | 4.1만 |
|---|
| 2026.03.06 | ₩3,170 | ₩3,330 | ₩3,100 | ₩3,180 | +0.32% | 2.4만 |
|---|
| 2026.03.05 | ₩3,160 | ₩3,195 | ₩3,010 | ₩3,180 | +0.63% | 4만 |
|---|
| 2026.03.04 | ₩3,310 | ₩3,330 | ₩2,845 | ₩2,950 | -10.88% | 11.8만 |
|---|
| 2026.03.03 | ₩3,275 | ₩3,525 | ₩3,275 | ₩3,340 | +1.98% | 9.5만 |
|---|
| 2026.02.27 | ₩3,635 | ₩3,675 | ₩3,450 | ₩3,480 | -4.26% | 10.3만 |
|---|
| 2026.02.26 | ₩3,820 | ₩3,850 | ₩3,565 | ₩3,635 | -4.84% | 14.4만 |
|---|
| 2026.02.25 | ₩3,860 | ₩3,915 | ₩3,745 | ₩3,830 | -0.78% | 11.4만 |
|---|
| 2026.02.24 | ₩3,940 | ₩4,000 | ₩3,820 | ₩3,860 | -2.03% | 10.8만 |
|---|
| 2026.02.23 | ₩4,060 | ₩4,250 | ₩3,850 | ₩3,900 | -3.94% | 31.1만 |
|---|
| 2026.02.20 | ₩3,985 | ₩3,985 | ₩3,725 | ₩3,930 | -1.38% | 22.6만 |
|---|
| 2026.02.19 | ₩3,600 | ₩4,080 | ₩3,570 | ₩3,985 | +10.69% | 117.7만 |
|---|
| 2026.02.13 | ₩3,425 | ₩3,505 | ₩3,350 | ₩3,475 | +1.46% | 11만 |
|---|
| 2026.02.12 | ₩3,315 | ₩3,580 | ₩3,305 | ₩3,420 | +3.17% | 9.4만 |
|---|
| 2026.02.11 | ₩3,325 | ₩3,360 | ₩3,295 | ₩3,335 | +0.30% | 3.1만 |
|---|
| 2026.02.10 | ₩3,335 | ₩3,365 | ₩3,300 | ₩3,330 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩3,315 | ₩3,355 | ₩3,295 | ₩3,335 | +0.60% | 3.1만 |
|---|
| 2026.02.06 | ₩3,340 | ₩3,340 | ₩3,240 | ₩3,315 | -0.75% | 3.1만 |
|---|
| 2026.02.05 | ₩3,290 | ₩3,350 | ₩3,285 | ₩3,345 | +1.67% | 1.9만 |
|---|
| 2026.02.04 | ₩3,265 | ₩3,325 | ₩3,225 | ₩3,320 | +1.68% | 2.2만 |
|---|
| 2026.02.03 | ₩3,240 | ₩3,305 | ₩3,215 | ₩3,265 | +0.77% | 1.1만 |
|---|
| 2026.02.02 | ₩3,290 | ₩3,455 | ₩3,225 | ₩3,235 | -1.67% | 5.5만 |
|---|
| 2026.01.30 | ₩3,350 | ₩3,410 | ₩3,255 | ₩3,350 | 0.00% | 3.3만 |
|---|
| 2026.01.29 | ₩3,370 | ₩3,435 | ₩3,340 | ₩3,380 | +0.30% | 3만 |
|---|
| 2026.01.28 | ₩3,355 | ₩3,390 | ₩3,290 | ₩3,370 | +0.45% | 1.6만 |
|---|
| 2026.01.27 | ₩3,345 | ₩3,400 | ₩3,275 | ₩3,355 | +0.30% | 1.7만 |
|---|
| 2026.01.26 | ₩3,205 | ₩3,405 | ₩3,195 | ₩3,345 | +4.37% | 4만 |
|---|
| 2026.01.23 | ₩3,200 | ₩3,220 | ₩3,170 | ₩3,205 | +0.16% | 1.6만 |
|---|
| 2026.01.22 | ₩3,165 | ₩3,225 | ₩3,155 | ₩3,200 | +1.11% | 2만 |
|---|
| 2026.01.21 | ₩3,180 | ₩3,230 | ₩3,165 | ₩3,180 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩3,195 | ₩3,250 | ₩3,180 | ₩3,230 | +1.10% | 2.8만 |
|---|
| 2026.01.19 | ₩3,180 | ₩3,215 | ₩3,145 | ₩3,195 | +0.47% | 2.8만 |
|---|
| 2026.01.16 | ₩3,190 | ₩3,220 | ₩3,175 | ₩3,190 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩3,230 | ₩3,260 | ₩3,180 | ₩3,190 | -1.24% | 2.6만 |
|---|
| 2026.01.14 | ₩3,310 | ₩3,330 | ₩3,235 | ₩3,260 | -1.51% | 1만 |
|---|
| 2026.01.13 | ₩3,305 | ₩3,345 | ₩3,260 | ₩3,310 | +0.15% | 1.8만 |
|---|
| 2026.01.12 | ₩3,270 | ₩3,310 | ₩3,265 | ₩3,305 | +1.07% | 1.3만 |
|---|
| 2026.01.09 | ₩3,220 | ₩3,280 | ₩3,220 | ₩3,265 | +1.40% | 1.5만 |
|---|
| 2026.01.08 | ₩3,205 | ₩3,260 | ₩3,200 | ₩3,250 | +1.40% | 1.9만 |
|---|
| 2026.01.07 | ₩3,290 | ₩3,320 | ₩3,205 | ₩3,205 | -2.58% | 2.8만 |
|---|
| 2026.01.06 | ₩3,280 | ₩3,340 | ₩3,280 | ₩3,290 | +0.30% | 1.3만 |
|---|
| 2026.01.05 | ₩3,360 | ₩3,375 | ₩3,280 | ₩3,280 | -2.38% | 2.6만 |
|---|
| 2026.01.02 | ₩3,425 | ₩3,425 | ₩3,305 | ₩3,350 | -2.19% | 9.7천 |
|---|
| 2025.12.30 | ₩3,295 | ₩3,370 | ₩3,280 | ₩3,370 | +2.28% | 1.2만 |
|---|
| 2025.12.29 | ₩3,350 | ₩3,380 | ₩3,330 | ₩3,340 | -0.30% | 2만 |
|---|
| 2025.12.26 | ₩3,370 | ₩3,400 | ₩3,335 | ₩3,355 | -0.45% | 9.8천 |
|---|
| 2025.12.24 | ₩3,365 | ₩3,390 | ₩3,350 | ₩3,380 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,385 | ₩3,350 | ₩3,365 | +0.45% | 8.4천 |
|---|
| 2025.12.22 | ₩3,425 | ₩3,425 | ₩3,350 | ₩3,390 | -1.02% | 1.4만 |
|---|
| 2025.12.19 | ₩3,400 | ₩3,435 | ₩3,345 | ₩3,375 | -0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩3,320 | ₩3,370 | ₩3,260 | ₩3,365 | +1.36% | 1.3만 |
|---|
| 2025.12.17 | ₩3,365 | ₩3,375 | ₩3,325 | ₩3,330 | -1.04% | 7.4천 |
|---|
| 2025.12.16 | ₩3,365 | ₩3,405 | ₩3,340 | ₩3,365 | 0.00% | 5천 |
|---|
| 2025.12.15 | ₩3,410 | ₩3,430 | ₩3,380 | ₩3,405 | -0.15% | 7.4천 |
|---|
| 2025.12.12 | ₩3,395 | ₩3,425 | ₩3,325 | ₩3,410 | +0.44% | 1.7만 |
|---|
| 2025.12.11 | ₩3,395 | ₩3,430 | ₩3,365 | ₩3,425 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩3,345 | ₩3,415 | ₩3,345 | ₩3,410 | +1.94% | 2.1만 |
|---|
| 2025.12.09 | ₩3,395 | ₩3,445 | ₩3,390 | ₩3,415 | +0.59% | 1.1만 |
|---|
| 2025.12.08 | ₩3,430 | ₩3,440 | ₩3,380 | ₩3,430 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩3,375 | ₩3,470 | ₩3,350 | ₩3,430 | +1.63% | 3.8만 |
|---|
| 2025.12.04 | ₩3,340 | ₩3,400 | ₩3,325 | ₩3,390 | +1.50% | 1.9만 |
|---|
| 2025.12.03 | ₩3,270 | ₩3,380 | ₩3,265 | ₩3,360 | +2.75% | 1.7만 |
|---|
| 2025.12.02 | ₩3,240 | ₩3,275 | ₩3,220 | ₩3,265 | +0.77% | 1.7만 |
|---|
| 2025.12.01 | ₩3,250 | ₩3,315 | ₩3,225 | ₩3,265 | +0.46% | 8.7천 |
|---|
| 2025.11.28 | ₩3,240 | ₩3,305 | ₩3,190 | ₩3,250 | +0.31% | 1.5만 |
|---|
| 2025.11.27 | ₩3,245 | ₩3,275 | ₩3,210 | ₩3,230 | -0.46% | 1.1만 |
|---|
| 2025.11.26 | ₩3,215 | ₩3,250 | ₩3,215 | ₩3,245 | +0.93% | 8.3천 |
|---|
| 2025.11.25 | ₩3,225 | ₩3,265 | ₩3,200 | ₩3,235 | +0.31% | 1.5만 |
|---|
| 2025.11.24 | ₩3,235 | ₩3,270 | ₩3,175 | ₩3,230 | -0.15% | 1.6만 |
|---|
| 2025.11.21 | ₩3,265 | ₩3,295 | ₩3,235 | ₩3,235 | -0.92% | 1.3만 |
|---|
| 2025.11.20 | ₩3,285 | ₩3,365 | ₩3,255 | ₩3,300 | +0.46% | 1.5만 |
|---|
| 2025.11.19 | ₩3,245 | ₩3,295 | ₩3,245 | ₩3,285 | +1.23% | 1.7만 |
|---|
| 2025.11.18 | ₩3,305 | ₩3,315 | ₩3,200 | ₩3,245 | -1.82% | 1.6만 |
|---|
| 2025.11.17 | ₩3,260 | ₩3,345 | ₩3,260 | ₩3,315 | +1.69% | 2.2만 |
|---|
| 2025.11.14 | ₩3,395 | ₩3,395 | ₩3,305 | ₩3,310 | -2.50% | 1.8만 |
|---|
| 2025.11.13 | ₩3,390 | ₩3,400 | ₩3,350 | ₩3,395 | +0.15% | 1.8만 |
|---|
| 2025.11.12 | ₩3,355 | ₩3,395 | ₩3,330 | ₩3,390 | +1.04% | 1.7만 |
|---|
| 2025.11.11 | ₩3,355 | ₩3,395 | ₩3,350 | ₩3,350 | -0.15% | 2.6만 |
|---|
| 2025.11.10 | ₩3,325 | ₩3,370 | ₩3,320 | ₩3,355 | +0.90% | 3.7만 |
|---|
| 2025.11.07 | ₩3,335 | ₩3,400 | ₩3,295 | ₩3,350 | +0.45% | 4만 |
|---|
| 2025.11.06 | ₩3,290 | ₩3,365 | ₩3,285 | ₩3,340 | +1.52% | 3.5만 |
|---|
| 2025.11.05 | ₩3,330 | ₩3,375 | ₩3,265 | ₩3,320 | -0.30% | 3.5만 |
|---|
| 2025.11.04 | ₩3,355 | ₩3,395 | ₩3,285 | ₩3,370 | +0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩3,370 | ₩3,400 | ₩3,335 | ₩3,375 | +0.15% | 3.9만 |
|---|
| 2025.10.31 | ₩3,375 | ₩3,395 | ₩3,350 | ₩3,370 | -0.15% | 3.9만 |
|---|
| 2025.10.30 | ₩3,460 | ₩3,460 | ₩3,370 | ₩3,375 | -2.46% | 3.5만 |
|---|
| 2025.10.29 | ₩3,470 | ₩3,470 | ₩3,425 | ₩3,460 | -0.29% | 2.3만 |
|---|
| 2025.10.28 | ₩3,465 | ₩3,475 | ₩3,425 | ₩3,470 | +0.14% | 4만 |
|---|
| 2025.10.27 | ₩3,450 | ₩3,475 | ₩3,435 | ₩3,460 | +0.29% | 3만 |
|---|
| 2025.10.24 | ₩3,470 | ₩3,500 | ₩3,435 | ₩3,475 | +0.14% | 3만 |
|---|
| 2025.10.23 | ₩3,460 | ₩3,500 | ₩3,460 | ₩3,475 | +0.43% | 2.3만 |
|---|
| 2025.10.22 | ₩3,500 | ₩3,515 | ₩3,430 | ₩3,515 | +0.43% | 4.2만 |
|---|
| 2025.10.21 | ₩3,515 | ₩3,545 | ₩3,475 | ₩3,500 | -0.43% | 3.7만 |
|---|
| 2025.10.20 | ₩3,505 | ₩3,520 | ₩3,455 | ₩3,515 | +0.29% | 2.9만 |
|---|
| 2025.10.17 | ₩3,515 | ₩3,520 | ₩3,465 | ₩3,520 | +0.14% | 4.1만 |
|---|
| 2025.10.16 | ₩3,520 | ₩3,525 | ₩3,485 | ₩3,520 | 0.00% | 5만 |
|---|
| 2025.10.15 | ₩3,515 | ₩3,520 | ₩3,470 | ₩3,520 | +0.14% | 4.9만 |
|---|
| 2025.10.14 | ₩3,525 | ₩3,560 | ₩3,495 | ₩3,515 | -0.28% | 4.8만 |
|---|
| 2025.10.13 | ₩3,515 | ₩3,530 | ₩3,450 | ₩3,520 | +0.14% | 6.6만 |
|---|
| 2025.10.10 | ₩3,600 | ₩3,600 | ₩3,510 | ₩3,555 | -1.25% | 12.3만 |
|---|