시장 데이터를 불러오는 중
전체 종목
CNT85 과거 주가
056730.KQ · KOSDAQ
주요 제품·사업: 산업설비 제조외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
056730.KQ · KOSDAQ
주요 제품·사업: 산업설비 제조외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,345 | ₩1,349 | ₩1,250 | ₩1,250 | -7.06% | 1.4만 |
| 2026.10.07 | ₩1,224 | ₩1,358 | ₩1,212 | ₩1,350 | +10.29% | 13.8만 |
| 2026.10.06 | ₩1,190 | ₩1,289 | ₩1,187 | ₩1,224 | +2.86% | 5.5만 |
| 2026.10.02 | ₩1,199 | ₩1,248 | ₩1,180 | ₩1,191 | -0.67% | 3만 |
| 2026.10.01 | ₩1,153 | ₩1,214 | ₩1,153 | ₩1,190 | +3.21% | 3.9만 |
| 2026.09.30 | ₩1,220 | ₩1,242 | ₩1,176 | ₩1,226 | +0.49% | 2.8만 |
| 2026.09.29 | ₩1,246 | ₩1,278 | ₩1,205 | ₩1,215 | -2.49% | 1.6만 |
| 2026.09.28 | ₩1,297 | ₩1,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,241 |
| ₩1,253 |
| -3.39% |
| 1.5만 |
| 2026.09.23 | ₩1,273 | ₩1,297 | ₩1,240 | ₩1,297 | +1.89% | 3.4천 |
|---|
| 2026.09.22 | ₩1,276 | ₩1,295 | ₩1,230 | ₩1,295 | +1.49% | 7.3천 |
|---|
| 2026.09.21 | ₩1,303 | ₩1,303 | ₩1,232 | ₩1,275 | -2.15% | 5.1천 |
|---|
| 2026.09.18 | ₩1,271 | ₩1,333 | ₩1,222 | ₩1,305 | +2.68% | 1.6만 |
|---|
| 2026.09.17 | ₩1,271 | ₩1,285 | ₩1,231 | ₩1,258 | -1.02% | 1.8만 |
|---|
| 2026.09.16 | ₩1,244 | ₩1,280 | ₩1,240 | ₩1,275 | +2.49% | 8.8천 |
|---|
| 2026.09.15 | ₩1,260 | ₩1,260 | ₩1,238 | ₩1,255 | -0.40% | 4.6천 |
|---|
| 2026.09.14 | ₩1,274 | ₩1,289 | ₩1,209 | ₩1,271 | -0.24% | 1.2만 |
|---|
| 2026.09.11 | ₩1,290 | ₩1,299 | ₩1,283 | ₩1,289 | -0.08% | 5.1천 |
|---|
| 2026.09.10 | ₩1,284 | ₩1,294 | ₩1,277 | ₩1,290 | +0.47% | 3천 |
|---|
| 2026.09.09 | ₩1,308 | ₩1,308 | ₩1,280 | ₩1,291 | -1.30% | 1.2만 |
|---|
| 2026.09.08 | ₩1,266 | ₩1,333 | ₩1,266 | ₩1,317 | +4.03% | 2만 |
|---|
| 2026.09.07 | ₩1,279 | ₩1,330 | ₩1,271 | ₩1,278 | -0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩1,280 | ₩1,327 | ₩1,268 | ₩1,277 | -0.23% | 1.3만 |
|---|
| 2026.09.03 | ₩1,226 | ₩1,327 | ₩1,215 | ₩1,327 | +8.24% | 2.8만 |
|---|
| 2026.09.02 | ₩1,270 | ₩1,287 | ₩1,194 | ₩1,226 | -3.46% | 1.5만 |
|---|
| 2026.09.01 | ₩1,293 | ₩1,338 | ₩1,266 | ₩1,266 | -2.09% | 2.9만 |
|---|
| 2026.08.31 | ₩1,290 | ₩1,362 | ₩1,263 | ₩1,275 | -1.16% | 4.1만 |
|---|
| 2026.08.28 | ₩1,324 | ₩1,360 | ₩1,260 | ₩1,275 | -3.70% | 4.2만 |
|---|
| 2026.08.27 | ₩1,295 | ₩1,338 | ₩1,295 | ₩1,328 | +2.55% | 8.7천 |
|---|
| 2026.08.26 | ₩1,329 | ₩1,329 | ₩1,271 | ₩1,307 | -1.66% | 2.7천 |
|---|
| 2026.08.25 | ₩1,353 | ₩1,353 | ₩1,306 | ₩1,323 | -2.22% | 5.1천 |
|---|
| 2026.08.24 | ₩1,386 | ₩1,387 | ₩1,337 | ₩1,357 | -2.09% | 4.9천 |
|---|
| 2026.08.21 | ₩1,414 | ₩1,414 | ₩1,361 | ₩1,387 | -1.91% | 1.9천 |
|---|
| 2026.08.20 | ₩1,379 | ₩1,452 | ₩1,355 | ₩1,415 | +2.61% | 6.9천 |
|---|
| 2026.08.19 | ₩1,392 | ₩1,430 | ₩1,353 | ₩1,379 | -0.93% | 7.2천 |
|---|
| 2026.08.18 | ₩1,440 | ₩1,440 | ₩1,383 | ₩1,391 | -3.40% | 1.6만 |
|---|
| 2026.08.14 | ₩1,434 | ₩1,459 | ₩1,402 | ₩1,440 | +0.42% | 2만 |
|---|
| 2026.08.13 | ₩1,427 | ₩1,436 | ₩1,422 | ₩1,434 | +0.49% | 5.7천 |
|---|
| 2026.08.12 | ₩1,430 | ₩1,430 | ₩1,403 | ₩1,427 | -0.21% | 7.5천 |
|---|
| 2026.08.11 | ₩1,410 | ₩1,432 | ₩1,392 | ₩1,430 | +1.42% | 1.7만 |
|---|
| 2026.08.10 | ₩1,445 | ₩1,445 | ₩1,375 | ₩1,432 | -0.90% | 1만 |
|---|
| 2026.08.07 | ₩1,434 | ₩1,437 | ₩1,395 | ₩1,436 | +0.14% | 4.3천 |
|---|
| 2026.08.06 | ₩1,402 | ₩1,457 | ₩1,360 | ₩1,439 | +2.64% | 1.1만 |
|---|
| 2026.08.05 | ₩1,386 | ₩1,427 | ₩1,320 | ₩1,402 | +1.15% | 2.6만 |
|---|
| 2026.08.04 | ₩1,422 | ₩1,467 | ₩1,398 | ₩1,422 | 0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩1,333 | ₩1,419 | ₩1,317 | ₩1,412 | +5.93% | 2.5만 |
|---|
| 2026.07.31 | ₩1,367 | ₩1,399 | ₩1,286 | ₩1,319 | -3.51% | 1.4만 |
|---|
| 2026.07.30 | ₩1,279 | ₩1,480 | ₩1,279 | ₩1,364 | +6.65% | 3만 |
|---|
| 2026.07.29 | ₩1,471 | ₩1,471 | ₩1,131 | ₩1,275 | -13.32% | 1.7만 |
|---|
| 2026.07.28 | ₩1,522 | ₩1,522 | ₩1,410 | ₩1,471 | -3.35% | 1.5천 |
|---|
| 2026.07.27 | ₩1,582 | ₩1,582 | ₩1,492 | ₩1,522 | -3.79% | 7.3천 |
|---|
| 2026.07.24 | ₩1,570 | ₩1,636 | ₩1,527 | ₩1,531 | -2.48% | 3천 |
|---|
| 2026.07.23 | ₩1,500 | ₩1,580 | ₩1,470 | ₩1,576 | +5.07% | 4.9천 |
|---|
| 2026.07.22 | ₩1,422 | ₩1,545 | ₩1,422 | ₩1,513 | +6.40% | 3.7천 |
|---|
| 2026.07.21 | ₩1,431 | ₩1,700 | ₩1,410 | ₩1,470 | +2.73% | 1.2만 |
|---|
| 2026.07.20 | ₩1,556 | ₩1,556 | ₩1,419 | ₩1,442 | -7.33% | 4.5천 |
|---|
| 2026.07.16 | ₩1,600 | ₩1,600 | ₩1,534 | ₩1,567 | -2.06% | 960 |
|---|
| 2026.07.15 | ₩1,517 | ₩1,574 | ₩1,517 | ₩1,574 | +3.76% | 4천 |
|---|
| 2026.07.14 | ₩1,589 | ₩1,597 | ₩1,473 | ₩1,529 | -3.78% | 1.7만 |
|---|
| 2026.07.13 | ₩1,645 | ₩1,682 | ₩1,560 | ₩1,560 | -5.17% | 7.4천 |
|---|
| 2026.07.10 | ₩1,660 | ₩1,660 | ₩1,622 | ₩1,640 | -1.20% | 8.9천 |
|---|
| 2026.07.09 | ₩1,772 | ₩1,772 | ₩1,520 | ₩1,620 | -8.58% | 2.7만 |
|---|
| 2026.07.08 | ₩1,640 | ₩1,990 | ₩1,640 | ₩1,742 | +6.22% | 4.2천 |
|---|
| 2026.07.07 | ₩1,878 | ₩1,878 | ₩1,824 | ₩1,830 | -2.56% | 118 |
|---|
| 2026.07.06 | ₩1,920 | ₩1,920 | ₩1,850 | ₩1,879 | -2.14% | 1.6천 |
|---|
| 2026.07.03 | ₩1,795 | ₩1,994 | ₩1,795 | ₩1,920 | +6.96% | 4.2천 |
|---|
| 2026.07.02 | ₩1,930 | ₩1,949 | ₩1,822 | ₩1,850 | -4.15% | 4.8천 |
|---|
| 2026.07.01 | ₩1,917 | ₩1,950 | ₩1,805 | ₩1,950 | +1.72% | 2.8천 |
|---|
| 2026.06.30 | ₩1,874 | ₩1,948 | ₩1,805 | ₩1,917 | +2.29% | 2.5천 |
|---|
| 2026.06.29 | ₩1,892 | ₩1,893 | ₩1,769 | ₩1,890 | -0.11% | 1.5천 |
|---|
| 2026.06.26 | ₩1,900 | ₩1,937 | ₩1,857 | ₩1,893 | -0.37% | 2.3천 |
|---|
| 2026.06.25 | ₩1,942 | ₩1,943 | ₩1,903 | ₩1,937 | -0.26% | 476 |
|---|
| 2026.06.24 | ₩1,876 | ₩1,958 | ₩1,876 | ₩1,949 | +3.89% | 1.3천 |
|---|
| 2026.06.23 | ₩1,910 | ₩1,999 | ₩1,900 | ₩1,980 | +3.66% | 1.8천 |
|---|
| 2026.06.22 | ₩2,075 | ₩2,190 | ₩1,965 | ₩2,000 | -3.61% | 4.9천 |
|---|
| 2026.06.19 | ₩2,055 | ₩2,105 | ₩1,976 | ₩2,075 | +0.97% | 7.7천 |
|---|
| 2026.06.18 | ₩1,984 | ₩2,055 | ₩1,920 | ₩2,055 | +3.58% | 1.5만 |
|---|
| 2026.06.17 | ₩1,896 | ₩2,055 | ₩1,886 | ₩2,000 | +5.49% | 9.8천 |
|---|
| 2026.06.16 | ₩1,905 | ₩1,914 | ₩1,860 | ₩1,914 | +0.47% | 4.7천 |
|---|
| 2026.06.15 | ₩1,800 | ₩2,000 | ₩1,800 | ₩1,883 | +4.61% | 1.1만 |
|---|
| 2026.06.12 | ₩1,708 | ₩1,798 | ₩1,708 | ₩1,792 | +4.92% | 6.4천 |
|---|
| 2026.06.11 | ₩1,757 | ₩1,757 | ₩1,592 | ₩1,720 | -2.11% | 2.5만 |
|---|
| 2026.06.10 | ₩1,830 | ₩1,895 | ₩1,753 | ₩1,772 | -3.17% | 4.2천 |
|---|
| 2026.06.09 | ₩1,850 | ₩1,850 | ₩1,813 | ₩1,825 | -1.35% | 5.5천 |
|---|
| 2026.06.08 | ₩1,855 | ₩1,947 | ₩1,801 | ₩1,854 | -0.05% | 8천 |
|---|
| 2026.06.05 | ₩1,850 | ₩1,883 | ₩1,847 | ₩1,855 | +0.27% | 741 |
|---|
| 2026.06.04 | ₩1,875 | ₩1,899 | ₩1,843 | ₩1,897 | +1.17% | 6.6천 |
|---|
| 2026.06.02 | ₩1,889 | ₩1,904 | ₩1,846 | ₩1,900 | +0.58% | 1.1만 |
|---|
| 2026.06.01 | ₩2,005 | ₩2,050 | ₩1,880 | ₩1,904 | -5.04% | 8.9천 |
|---|
| 2026.05.29 | ₩1,999 | ₩2,115 | ₩1,990 | ₩2,020 | +1.05% | 1.5만 |
|---|
| 2026.05.28 | ₩2,065 | ₩2,070 | ₩1,879 | ₩2,040 | -1.21% | 1.3만 |
|---|
| 2026.05.27 | ₩2,105 | ₩2,120 | ₩2,005 | ₩2,085 | -0.95% | 9.3천 |
|---|
| 2026.05.26 | ₩2,165 | ₩2,165 | ₩2,085 | ₩2,120 | -2.08% | 7천 |
|---|
| 2026.05.22 | ₩2,115 | ₩2,145 | ₩2,085 | ₩2,120 | +0.24% | 4.1천 |
|---|
| 2026.05.21 | ₩2,000 | ₩2,440 | ₩2,000 | ₩2,115 | +5.75% | 3.6만 |
|---|
| 2026.05.20 | ₩2,145 | ₩2,250 | ₩2,065 | ₩2,235 | +4.20% | 4.7천 |
|---|
| 2026.05.19 | ₩2,055 | ₩2,215 | ₩2,020 | ₩2,150 | +4.62% | 1.3만 |
|---|
| 2026.05.18 | ₩2,500 | ₩2,500 | ₩1,960 | ₩2,070 | -17.20% | 7.5만 |
|---|
| 2026.05.15 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,570 | ₩2,570 | ₩2,570 | ₩2,570 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,525 | ₩2,575 | ₩2,500 | ₩2,570 | +1.78% | 3.1만 |
|---|
| 2026.04.22 | ₩2,540 | ₩2,580 | ₩2,425 | ₩2,555 | +0.59% | 3.4만 |
|---|
| 2026.04.21 | ₩2,475 | ₩2,600 | ₩2,410 | ₩2,545 | +2.83% | 1.8만 |
|---|
| 2026.04.20 | ₩2,475 | ₩2,475 | ₩2,400 | ₩2,425 | -2.02% | 1.4만 |
|---|
| 2026.04.17 | ₩2,425 | ₩2,480 | ₩2,400 | ₩2,450 | +1.03% | 2.2만 |
|---|
| 2026.04.16 | ₩2,390 | ₩2,450 | ₩2,345 | ₩2,425 | +1.46% | 1.3만 |
|---|
| 2026.04.15 | ₩2,420 | ₩2,440 | ₩2,345 | ₩2,345 | -3.10% | 2.3만 |
|---|
| 2026.04.14 | ₩2,355 | ₩2,465 | ₩2,340 | ₩2,410 | +2.34% | 3.6만 |
|---|
| 2026.04.13 | ₩2,440 | ₩2,870 | ₩2,270 | ₩2,330 | -4.51% | 17.4만 |
|---|
| 2026.04.10 | ₩2,260 | ₩2,595 | ₩2,230 | ₩2,390 | +5.75% | 15.6만 |
|---|
| 2026.04.09 | ₩2,275 | ₩2,300 | ₩2,205 | ₩2,260 | -0.66% | 1만 |
|---|
| 2026.04.08 | ₩2,225 | ₩2,275 | ₩2,185 | ₩2,275 | +2.25% | 1만 |
|---|
| 2026.04.07 | ₩2,185 | ₩2,230 | ₩2,185 | ₩2,230 | +2.06% | 1.6천 |
|---|
| 2026.04.06 | ₩2,220 | ₩2,250 | ₩2,180 | ₩2,210 | -0.45% | 5.9천 |
|---|
| 2026.04.03 | ₩2,175 | ₩2,380 | ₩2,150 | ₩2,235 | +2.76% | 2.5만 |
|---|
| 2026.04.02 | ₩2,270 | ₩2,270 | ₩2,145 | ₩2,195 | -3.30% | 1.9만 |
|---|
| 2026.04.01 | ₩2,250 | ₩2,295 | ₩2,250 | ₩2,270 | +0.89% | 7.1천 |
|---|
| 2026.03.31 | ₩2,280 | ₩2,280 | ₩2,220 | ₩2,250 | -1.32% | 4.4천 |
|---|
| 2026.03.30 | ₩2,285 | ₩2,290 | ₩2,260 | ₩2,280 | -0.22% | 6.3천 |
|---|
| 2026.03.27 | ₩2,270 | ₩2,340 | ₩2,240 | ₩2,275 | +0.22% | 1.2만 |
|---|
| 2026.03.26 | ₩2,295 | ₩2,310 | ₩2,260 | ₩2,270 | -1.09% | 1만 |
|---|
| 2026.03.25 | ₩2,285 | ₩2,300 | ₩2,265 | ₩2,295 | +0.44% | 3.6천 |
|---|
| 2026.03.24 | ₩2,300 | ₩2,305 | ₩2,250 | ₩2,285 | -0.65% | 6천 |
|---|
| 2026.03.23 | ₩2,315 | ₩2,325 | ₩2,270 | ₩2,305 | -0.43% | 5.5천 |
|---|
| 2026.03.20 | ₩2,300 | ₩2,400 | ₩2,245 | ₩2,315 | +0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩2,295 | ₩2,355 | ₩2,225 | ₩2,300 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩2,285 | ₩2,315 | ₩2,250 | ₩2,295 | +0.44% | 1.1만 |
|---|
| 2026.03.17 | ₩2,400 | ₩2,425 | ₩2,270 | ₩2,290 | -4.58% | 2.2만 |
|---|
| 2026.03.16 | ₩2,460 | ₩2,460 | ₩2,375 | ₩2,425 | -1.42% | 9.7천 |
|---|
| 2026.03.13 | ₩2,465 | ₩2,475 | ₩2,435 | ₩2,460 | -0.20% | 2.2천 |
|---|
| 2026.03.12 | ₩2,490 | ₩2,500 | ₩2,460 | ₩2,465 | -1.00% | 7.2천 |
|---|
| 2026.03.11 | ₩2,485 | ₩2,565 | ₩2,430 | ₩2,490 | +0.20% | 1.9만 |
|---|
| 2026.03.10 | ₩2,390 | ₩2,485 | ₩2,360 | ₩2,485 | +3.97% | 6.5천 |
|---|
| 2026.03.09 | ₩2,395 | ₩2,430 | ₩2,170 | ₩2,390 | -0.21% | 1.6만 |
|---|
| 2026.03.06 | ₩2,385 | ₩2,440 | ₩2,280 | ₩2,430 | +1.89% | 1.2만 |
|---|
| 2026.03.05 | ₩2,270 | ₩2,435 | ₩2,270 | ₩2,365 | +4.19% | 1.5만 |
|---|
| 2026.03.04 | ₩2,440 | ₩2,440 | ₩2,210 | ₩2,290 | -6.15% | 3.5만 |
|---|
| 2026.03.03 | ₩2,515 | ₩2,515 | ₩2,400 | ₩2,440 | -2.98% | 1.6만 |
|---|
| 2026.02.27 | ₩2,505 | ₩2,515 | ₩2,475 | ₩2,515 | +0.40% | 8.3천 |
|---|
| 2026.02.26 | ₩2,545 | ₩2,550 | ₩2,440 | ₩2,505 | -1.57% | 4.6만 |
|---|
| 2026.02.25 | ₩2,605 | ₩2,625 | ₩2,495 | ₩2,545 | -2.30% | 3.5만 |
|---|
| 2026.02.24 | ₩2,670 | ₩2,690 | ₩2,590 | ₩2,625 | -1.69% | 2.6만 |
|---|
| 2026.02.23 | ₩2,735 | ₩2,735 | ₩2,625 | ₩2,680 | -2.01% | 1.5만 |
|---|
| 2026.02.20 | ₩2,725 | ₩2,750 | ₩2,695 | ₩2,735 | +0.37% | 5.1천 |
|---|
| 2026.02.19 | ₩2,715 | ₩2,725 | ₩2,630 | ₩2,725 | +0.37% | 1.3만 |
|---|
| 2026.02.13 | ₩2,785 | ₩2,785 | ₩2,635 | ₩2,725 | -2.15% | 1.4만 |
|---|
| 2026.02.12 | ₩2,770 | ₩2,790 | ₩2,765 | ₩2,785 | +0.54% | 9.8천 |
|---|
| 2026.02.11 | ₩2,735 | ₩2,775 | ₩2,710 | ₩2,775 | +1.46% | 1만 |
|---|
| 2026.02.10 | ₩2,700 | ₩2,730 | ₩2,670 | ₩2,730 | +1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩2,700 | ₩2,725 | ₩2,640 | ₩2,700 | 0.00% | 5.6천 |
|---|
| 2026.02.06 | ₩2,710 | ₩2,710 | ₩2,550 | ₩2,700 | -0.37% | 2만 |
|---|
| 2026.02.05 | ₩2,745 | ₩2,745 | ₩2,680 | ₩2,720 | -0.91% | 2.7만 |
|---|
| 2026.02.04 | ₩2,750 | ₩2,760 | ₩2,730 | ₩2,745 | -0.18% | 8.4천 |
|---|
| 2026.02.03 | ₩2,820 | ₩2,820 | ₩2,750 | ₩2,750 | -2.48% | 9천 |
|---|
| 2026.02.02 | ₩2,825 | ₩2,825 | ₩2,790 | ₩2,795 | -1.06% | 3.4천 |
|---|
| 2026.01.30 | ₩2,870 | ₩2,880 | ₩2,805 | ₩2,830 | -1.39% | 6.4천 |
|---|
| 2026.01.29 | ₩2,965 | ₩2,965 | ₩2,835 | ₩2,870 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩2,905 | ₩2,920 | ₩2,860 | ₩2,875 | -1.03% | 3.6천 |
|---|
| 2026.01.27 | ₩2,875 | ₩2,890 | ₩2,830 | ₩2,885 | +0.35% | 4.2천 |
|---|
| 2026.01.26 | ₩2,855 | ₩2,895 | ₩2,820 | ₩2,875 | +0.70% | 1.4만 |
|---|
| 2026.01.23 | ₩2,865 | ₩2,870 | ₩2,845 | ₩2,870 | +0.17% | 5.3천 |
|---|
| 2026.01.22 | ₩2,830 | ₩2,910 | ₩2,820 | ₩2,865 | +1.24% | 5.7천 |
|---|
| 2026.01.21 | ₩2,875 | ₩2,915 | ₩2,795 | ₩2,835 | -1.39% | 7.4천 |
|---|
| 2026.01.20 | ₩2,860 | ₩2,940 | ₩2,835 | ₩2,850 | -0.35% | 3.8천 |
|---|
| 2026.01.19 | ₩2,885 | ₩2,885 | ₩2,830 | ₩2,870 | -0.52% | 1.3만 |
|---|
| 2026.01.16 | ₩2,910 | ₩2,940 | ₩2,830 | ₩2,895 | -0.52% | 6.6천 |
|---|
| 2026.01.15 | ₩2,845 | ₩2,945 | ₩2,835 | ₩2,885 | +1.41% | 3.5천 |
|---|
| 2026.01.14 | ₩2,835 | ₩2,860 | ₩2,815 | ₩2,845 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩2,860 | ₩2,860 | ₩2,785 | ₩2,835 | -0.87% | 4.8천 |
|---|
| 2026.01.12 | ₩2,885 | ₩2,910 | ₩2,835 | ₩2,860 | -0.87% | 7.5천 |
|---|
| 2026.01.09 | ₩2,820 | ₩2,900 | ₩2,820 | ₩2,885 | +2.30% | 1.1만 |
|---|
| 2026.01.08 | ₩2,915 | ₩2,915 | ₩2,815 | ₩2,820 | -3.26% | 7.9천 |
|---|
| 2026.01.07 | ₩2,915 | ₩2,935 | ₩2,880 | ₩2,915 | 0.00% | 1.7만 |
|---|
| 2026.01.06 | ₩2,950 | ₩2,950 | ₩2,925 | ₩2,935 | -0.51% | 5천 |
|---|
| 2026.01.05 | ₩2,990 | ₩2,995 | ₩2,945 | ₩2,955 | -1.17% | 4.8천 |
|---|
| 2026.01.02 | ₩3,005 | ₩3,015 | ₩2,975 | ₩2,990 | -0.50% | 1.7천 |
|---|
| 2025.12.30 | ₩3,015 | ₩3,015 | ₩2,965 | ₩3,005 | -0.33% | 3.7천 |
|---|
| 2025.12.29 | ₩3,085 | ₩3,085 | ₩2,950 | ₩3,000 | -2.76% | 1.3만 |
|---|
| 2025.12.26 | ₩3,025 | ₩3,095 | ₩3,000 | ₩3,050 | +0.83% | 3.6천 |
|---|
| 2025.12.24 | ₩3,085 | ₩3,130 | ₩3,015 | ₩3,025 | -1.94% | 5천 |
|---|
| 2025.12.23 | ₩3,195 | ₩3,195 | ₩3,000 | ₩3,085 | -3.44% | 1.8만 |
|---|
| 2025.12.22 | ₩3,185 | ₩3,185 | ₩3,100 | ₩3,115 | -2.20% | 1.4만 |
|---|
| 2025.12.19 | ₩3,185 | ₩3,185 | ₩3,110 | ₩3,130 | -1.73% | 4.3천 |
|---|
| 2025.12.18 | ₩3,190 | ₩3,220 | ₩3,150 | ₩3,185 | -0.16% | 2.5천 |
|---|
| 2025.12.17 | ₩3,195 | ₩3,225 | ₩3,175 | ₩3,190 | -0.16% | 2.1천 |
|---|
| 2025.12.16 | ₩3,225 | ₩3,225 | ₩3,165 | ₩3,210 | -0.47% | 1.9천 |
|---|
| 2025.12.15 | ₩3,225 | ₩3,235 | ₩3,170 | ₩3,170 | -1.71% | 1.3천 |
|---|
| 2025.12.12 | ₩3,285 | ₩3,285 | ₩3,155 | ₩3,225 | -1.83% | 4.7천 |
|---|
| 2025.12.11 | ₩3,295 | ₩3,295 | ₩3,200 | ₩3,225 | -2.12% | 4.1천 |
|---|
| 2025.12.10 | ₩3,200 | ₩3,290 | ₩3,140 | ₩3,245 | +1.41% | 5.1천 |
|---|
| 2025.12.09 | ₩3,290 | ₩3,290 | ₩3,150 | ₩3,200 | -2.74% | 2.6천 |
|---|
| 2025.12.08 | ₩3,205 | ₩3,250 | ₩3,135 | ₩3,150 | -1.72% | 5.9천 |
|---|
| 2025.12.05 | ₩3,240 | ₩3,240 | ₩3,190 | ₩3,205 | -1.08% | 2.3천 |
|---|
| 2025.12.04 | ₩3,235 | ₩3,255 | ₩3,210 | ₩3,240 | +0.15% | 1.2천 |
|---|
| 2025.12.03 | ₩3,240 | ₩3,270 | ₩3,225 | ₩3,235 | -0.15% | 2.7천 |
|---|
| 2025.12.02 | ₩3,290 | ₩3,295 | ₩3,155 | ₩3,270 | -0.61% | 4.8천 |
|---|
| 2025.12.01 | ₩3,315 | ₩3,315 | ₩3,280 | ₩3,305 | -0.30% | 930 |
|---|
| 2025.11.28 | ₩3,360 | ₩3,360 | ₩3,280 | ₩3,310 | -1.49% | 1.2천 |
|---|
| 2025.11.27 | ₩3,325 | ₩3,335 | ₩3,300 | ₩3,335 | +0.30% | 3.1천 |
|---|
| 2025.11.26 | ₩3,340 | ₩3,385 | ₩3,295 | ₩3,325 | -0.45% | 2.2천 |
|---|
| 2025.11.25 | ₩3,325 | ₩3,450 | ₩3,235 | ₩3,360 | +1.05% | 1.1만 |
|---|
| 2025.11.24 | ₩3,300 | ₩3,335 | ₩3,265 | ₩3,300 | 0.00% | 4.8천 |
|---|
| 2025.11.21 | ₩3,260 | ₩3,310 | ₩3,215 | ₩3,310 | +1.53% | 5.1천 |
|---|
| 2025.11.20 | ₩3,230 | ₩3,270 | ₩3,210 | ₩3,260 | +0.93% | 1.7천 |
|---|
| 2025.11.19 | ₩3,255 | ₩3,260 | ₩3,205 | ₩3,245 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩3,165 | ₩3,260 | ₩3,165 | ₩3,260 | +3.00% | 4.4천 |
|---|
| 2025.11.17 | ₩3,200 | ₩3,200 | ₩3,165 | ₩3,190 | -0.31% | 2천 |
|---|
| 2025.11.14 | ₩3,210 | ₩3,250 | ₩3,165 | ₩3,200 | -0.31% | 6천 |
|---|
| 2025.11.13 | ₩3,270 | ₩3,270 | ₩3,135 | ₩3,225 | -1.38% | 7.8천 |
|---|
| 2025.11.12 | ₩3,170 | ₩3,660 | ₩3,130 | ₩3,130 | -1.26% | 9.2만 |
|---|
| 2025.11.11 | ₩3,155 | ₩3,220 | ₩3,120 | ₩3,170 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩3,140 | ₩3,225 | ₩3,115 | ₩3,195 | +1.75% | 4.3천 |
|---|
| 2025.11.07 | ₩3,190 | ₩3,200 | ₩3,140 | ₩3,140 | -1.57% | 5.8천 |
|---|
| 2025.11.06 | ₩3,150 | ₩3,250 | ₩3,140 | ₩3,200 | +1.59% | 7천 |
|---|
| 2025.11.05 | ₩3,215 | ₩3,215 | ₩3,150 | ₩3,215 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩3,285 | ₩3,285 | ₩3,155 | ₩3,190 | -2.89% | 6.5천 |
|---|
| 2025.11.03 | ₩3,310 | ₩3,310 | ₩3,260 | ₩3,260 | -1.51% | 2.4천 |
|---|
| 2025.10.31 | ₩3,370 | ₩3,370 | ₩3,200 | ₩3,310 | -1.78% | 7.6천 |
|---|
| 2025.10.30 | ₩3,340 | ₩3,345 | ₩3,310 | ₩3,345 | +0.15% | 1.6천 |
|---|
| 2025.10.29 | ₩3,355 | ₩3,355 | ₩3,285 | ₩3,345 | -0.30% | 1.9천 |
|---|
| 2025.10.28 | ₩3,365 | ₩3,365 | ₩3,305 | ₩3,345 | -0.59% | 5.1천 |
|---|
| 2025.10.27 | ₩3,390 | ₩3,390 | ₩3,310 | ₩3,345 | -1.33% | 3.3천 |
|---|
| 2025.10.24 | ₩3,380 | ₩3,380 | ₩3,270 | ₩3,310 | -2.07% | 1.4천 |
|---|
| 2025.10.23 | ₩3,250 | ₩3,315 | ₩3,250 | ₩3,315 | +2.00% | 3.7천 |
|---|
| 2025.10.22 | ₩3,350 | ₩3,350 | ₩3,255 | ₩3,290 | -1.79% | 2천 |
|---|
| 2025.10.21 | ₩3,275 | ₩3,310 | ₩3,250 | ₩3,255 | -0.61% | 3천 |
|---|
| 2025.10.20 | ₩3,310 | ₩3,310 | ₩3,225 | ₩3,295 | -0.45% | 5.7천 |
|---|
| 2025.10.17 | ₩3,350 | ₩3,360 | ₩3,290 | ₩3,290 | -1.79% | 3.3천 |
|---|
| 2025.10.16 | ₩3,430 | ₩3,430 | ₩3,300 | ₩3,350 | -2.33% | 6.2천 |
|---|
| 2025.10.15 | ₩3,365 | ₩3,400 | ₩3,335 | ₩3,385 | +0.59% | 3천 |
|---|
| 2025.10.14 | ₩3,395 | ₩3,395 | ₩3,325 | ₩3,365 | -0.88% | 3.8천 |
|---|
| 2025.10.13 | ₩3,435 | ₩3,470 | ₩3,320 | ₩3,425 | -0.29% | 5.7천 |
|---|
| 2025.10.10 | ₩3,500 | ₩3,520 | ₩3,425 | ₩3,470 | -0.86% | 2.8천 |
|---|