시장 데이터를 불러오는 중
전체 종목
한국첨단소재 과거 주가
062970.KQ · KOSDAQ
주요 제품·사업: 데이터센터용 AWG, 통신용 AWG, 스플리터, 계측기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
062970.KQ · KOSDAQ
주요 제품·사업: 데이터센터용 AWG, 통신용 AWG, 스플리터, 계측기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,200 | ₩3,205 | ₩2,940 | ₩2,975 | -7.03% | 147.5만 |
| 2026.10.07 | ₩3,360 | ₩3,680 | ₩3,105 | ₩3,215 | -4.32% | 648.1만 |
| 2026.10.06 | ₩3,100 | ₩3,255 | ₩2,995 | ₩3,175 | +2.42% | 449.4만 |
| 2026.10.02 | ₩2,910 | ₩3,050 | ₩2,895 | ₩3,040 | +4.47% | 147.9만 |
| 2026.10.01 | ₩2,890 | ₩2,970 | ₩2,740 | ₩2,875 | -0.52% | 100.1만 |
| 2026.09.30 | ₩3,025 | ₩3,030 | ₩2,850 | ₩2,890 | -4.46% | 83.4만 |
| 2026.09.29 | ₩2,945 | ₩3,050 | ₩2,885 | ₩2,980 | +1.19% | 87.9만 |
| 2026.09.28 | ₩3,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,905 |
| ₩2,990 |
| -2.45% |
| 118만 |
| 2026.09.23 | ₩3,030 | ₩3,180 | ₩2,985 | ₩3,080 | +1.65% | 314.7만 |
|---|
| 2026.09.22 | ₩3,000 | ₩3,050 | ₩2,785 | ₩2,985 | -0.50% | 227만 |
|---|
| 2026.09.21 | ₩2,990 | ₩3,105 | ₩2,925 | ₩2,940 | -1.67% | 222.9만 |
|---|
| 2026.09.18 | ₩3,200 | ₩3,295 | ₩2,975 | ₩2,990 | -6.56% | 476.1만 |
|---|
| 2026.09.17 | ₩3,295 | ₩3,325 | ₩3,010 | ₩3,080 | -6.53% | 431.8만 |
|---|
| 2026.09.16 | ₩3,570 | ₩3,910 | ₩3,215 | ₩3,375 | -5.46% | 3196.5만 |
|---|
| 2026.09.15 | ₩2,725 | ₩3,360 | ₩2,690 | ₩3,360 | +23.30% | 4367.4만 |
|---|
| 2026.09.14 | ₩1,990 | ₩2,585 | ₩1,950 | ₩2,585 | +29.90% | 461.8만 |
|---|
| 2026.09.11 | ₩1,886 | ₩2,155 | ₩1,815 | ₩1,990 | +5.51% | 463.6만 |
|---|
| 2026.09.10 | ₩1,933 | ₩1,937 | ₩1,884 | ₩1,904 | -1.50% | 70.6만 |
|---|
| 2026.09.09 | ₩1,920 | ₩2,040 | ₩1,917 | ₩1,930 | +0.52% | 298.3만 |
|---|
| 2026.09.08 | ₩1,915 | ₩2,215 | ₩1,914 | ₩2,020 | +5.48% | 378.5만 |
|---|
| 2026.09.07 | ₩1,960 | ₩2,050 | ₩1,911 | ₩1,914 | -2.35% | 59.3만 |
|---|
| 2026.09.04 | ₩1,852 | ₩1,926 | ₩1,852 | ₩1,911 | +3.19% | 44.3만 |
|---|
| 2026.09.03 | ₩1,914 | ₩1,936 | ₩1,849 | ₩1,850 | -3.34% | 58.6만 |
|---|
| 2026.09.02 | ₩1,999 | ₩1,999 | ₩1,899 | ₩1,914 | -4.25% | 59.7만 |
|---|
| 2026.09.01 | ₩2,110 | ₩2,135 | ₩1,995 | ₩1,999 | -5.26% | 72.6만 |
|---|
| 2026.08.31 | ₩2,350 | ₩2,745 | ₩2,055 | ₩2,110 | -10.21% | 346.7만 |
|---|
| 2026.08.28 | ₩2,235 | ₩2,235 | ₩2,235 | ₩2,235 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,235 | ₩2,235 | ₩2,235 | ₩2,235 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,310 | ₩2,355 | ₩2,200 | ₩2,235 | -3.25% | 40.1만 |
|---|
| 2026.08.25 | ₩2,280 | ₩2,345 | ₩2,240 | ₩2,300 | +0.88% | 34.6만 |
|---|
| 2026.08.24 | ₩2,350 | ₩2,390 | ₩2,220 | ₩2,340 | -0.43% | 61.2만 |
|---|
| 2026.08.21 | ₩2,350 | ₩2,375 | ₩2,250 | ₩2,350 | 0.00% | 65.3만 |
|---|
| 2026.08.20 | ₩2,270 | ₩2,730 | ₩2,235 | ₩2,415 | +6.39% | 353.3만 |
|---|
| 2026.08.19 | ₩2,285 | ₩2,395 | ₩2,250 | ₩2,265 | -0.88% | 104.9만 |
|---|
| 2026.08.18 | ₩2,635 | ₩2,640 | ₩2,485 | ₩2,495 | -5.31% | 96.1만 |
|---|
| 2026.08.14 | ₩2,835 | ₩2,850 | ₩2,515 | ₩2,595 | -8.47% | 212.8만 |
|---|
| 2026.08.13 | ₩3,080 | ₩3,095 | ₩2,855 | ₩2,865 | -6.98% | 139만 |
|---|
| 2026.08.12 | ₩3,080 | ₩3,090 | ₩2,905 | ₩3,040 | -1.30% | 124.2만 |
|---|
| 2026.08.11 | ₩3,015 | ₩3,085 | ₩2,740 | ₩3,080 | +2.16% | 234.5만 |
|---|
| 2026.08.10 | ₩3,400 | ₩3,480 | ₩2,940 | ₩3,015 | -11.32% | 865.6만 |
|---|
| 2026.08.07 | ₩2,750 | ₩3,020 | ₩2,560 | ₩3,020 | +9.82% | 399.3만 |
|---|
| 2026.08.06 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,028 | ₩2,594 | ₩2,028 | ₩2,324 | +14.60% | 283.8만 |
|---|
| 2026.07.14 | ₩2,106 | ₩2,194 | ₩1,932 | ₩2,010 | -4.56% | 78.6만 |
|---|
| 2026.07.13 | ₩2,496 | ₩2,600 | ₩2,102 | ₩2,170 | -13.06% | 87.7만 |
|---|
| 2026.07.10 | ₩2,130 | ₩2,680 | ₩2,130 | ₩2,488 | +16.81% | 246.4만 |
|---|
| 2026.07.09 | ₩2,022 | ₩2,258 | ₩2,022 | ₩2,124 | +5.04% | 50.8만 |
|---|
| 2026.07.08 | ₩2,218 | ₩2,218 | ₩2,036 | ₩2,066 | -6.85% | 55.1만 |
|---|
| 2026.07.07 | ₩2,428 | ₩2,468 | ₩2,220 | ₩2,284 | -5.93% | 40.8만 |
|---|
| 2026.07.06 | ₩2,598 | ₩2,600 | ₩2,320 | ₩2,428 | -6.54% | 38.2만 |
|---|
| 2026.07.03 | ₩2,430 | ₩2,518 | ₩2,250 | ₩2,516 | +3.54% | 45.3만 |
|---|
| 2026.07.02 | ₩2,610 | ₩2,636 | ₩2,418 | ₩2,430 | -6.90% | 54.1만 |
|---|
| 2026.07.01 | ₩2,728 | ₩2,840 | ₩2,580 | ₩2,718 | -0.37% | 50.6만 |
|---|
| 2026.06.30 | ₩2,840 | ₩2,896 | ₩2,628 | ₩2,700 | -4.93% | 38.7만 |
|---|
| 2026.06.29 | ₩2,586 | ₩2,858 | ₩2,518 | ₩2,840 | +9.82% | 59.1만 |
|---|
| 2026.06.26 | ₩2,700 | ₩2,760 | ₩2,500 | ₩2,586 | -4.22% | 75.8만 |
|---|
| 2026.06.25 | ₩2,954 | ₩3,154 | ₩2,776 | ₩2,776 | -6.03% | 65.2만 |
|---|
| 2026.06.24 | ₩2,858 | ₩3,120 | ₩2,810 | ₩2,954 | +3.36% | 103.4만 |
|---|
| 2026.06.23 | ₩3,320 | ₩3,320 | ₩2,820 | ₩2,858 | -13.92% | 116만 |
|---|
| 2026.06.22 | ₩3,320 | ₩3,442 | ₩3,100 | ₩3,206 | -3.43% | 81.5만 |
|---|
| 2026.06.19 | ₩3,602 | ₩3,634 | ₩3,222 | ₩3,338 | -7.33% | 110.1만 |
|---|
| 2026.06.18 | ₩3,966 | ₩3,966 | ₩3,600 | ₩3,602 | -9.18% | 117.7만 |
|---|
| 2026.06.17 | ₩4,030 | ₩4,060 | ₩3,900 | ₩3,966 | -1.59% | 56.9만 |
|---|
| 2026.06.16 | ₩4,140 | ₩4,300 | ₩3,970 | ₩4,030 | -2.66% | 126.8만 |
|---|
| 2026.06.15 | ₩4,120 | ₩4,300 | ₩3,822 | ₩4,040 | -1.94% | 135.6만 |
|---|
| 2026.06.12 | ₩4,130 | ₩4,340 | ₩3,946 | ₩3,966 | -3.97% | 159.8만 |
|---|
| 2026.06.11 | ₩4,000 | ₩4,390 | ₩3,800 | ₩3,914 | -2.15% | 175.9만 |
|---|
| 2026.06.10 | ₩4,610 | ₩4,640 | ₩4,140 | ₩4,200 | -8.89% | 495 |
|---|
| 2026.06.09 | ₩4,720 | ₩4,980 | ₩4,620 | ₩4,710 | -0.21% | 95.1만 |
|---|
| 2026.06.08 | ₩4,500 | ₩4,760 | ₩4,480 | ₩4,530 | +0.67% | 78.8만 |
|---|
| 2026.06.05 | ₩5,290 | ₩5,290 | ₩4,900 | ₩5,100 | -3.59% | 72.6만 |
|---|
| 2026.06.04 | ₩5,080 | ₩5,670 | ₩4,990 | ₩5,310 | +4.53% | 149.4만 |
|---|
| 2026.06.02 | ₩5,500 | ₩5,500 | ₩5,000 | ₩5,200 | -5.45% | 116.9만 |
|---|
| 2026.06.01 | ₩6,050 | ₩6,070 | ₩5,450 | ₩5,540 | -8.43% | 199.7만 |
|---|
| 2026.05.29 | ₩6,400 | ₩6,530 | ₩5,870 | ₩6,210 | -2.97% | 279.8만 |
|---|
| 2026.05.28 | ₩6,850 | ₩6,880 | ₩5,830 | ₩6,050 | -11.68% | 338만 |
|---|
| 2026.05.27 | ₩8,210 | ₩8,210 | ₩6,600 | ₩6,850 | -16.57% | 1234만 |
|---|
| 2026.05.26 | ₩6,760 | ₩8,210 | ₩6,760 | ₩8,210 | +21.45% | 1361만 |
|---|
| 2026.05.22 | ₩5,780 | ₩6,590 | ₩5,740 | ₩6,320 | +9.34% | 1253.7만 |
|---|
| 2026.05.21 | ₩5,500 | ₩5,840 | ₩5,130 | ₩5,200 | -5.45% | 236.4만 |
|---|
| 2026.05.20 | ₩4,880 | ₩6,170 | ₩4,570 | ₩5,490 | +12.50% | 654.6만 |
|---|
| 2026.05.19 | ₩5,230 | ₩5,330 | ₩4,810 | ₩4,880 | -6.69% | 99.4만 |
|---|
| 2026.05.18 | ₩5,510 | ₩5,510 | ₩5,080 | ₩5,230 | -5.08% | 113만 |
|---|
| 2026.05.15 | ₩6,000 | ₩6,120 | ₩5,400 | ₩5,510 | -8.17% | 199.2만 |
|---|
| 2026.05.14 | ₩5,830 | ₩6,670 | ₩5,830 | ₩6,000 | +2.92% | 293.4만 |
|---|
| 2026.05.13 | ₩6,370 | ₩6,370 | ₩5,700 | ₩5,780 | -9.26% | 215.5만 |
|---|
| 2026.05.12 | ₩7,220 | ₩7,260 | ₩5,860 | ₩6,380 | -11.63% | 386.9만 |
|---|
| 2026.05.11 | ₩6,820 | ₩7,300 | ₩6,540 | ₩7,070 | +3.67% | 563.1만 |
|---|
| 2026.05.08 | ₩6,250 | ₩6,540 | ₩5,940 | ₩6,540 | +4.64% | 278.8만 |
|---|
| 2026.05.07 | ₩5,800 | ₩6,290 | ₩5,800 | ₩6,180 | +6.55% | 318만 |
|---|
| 2026.05.06 | ₩6,260 | ₩6,260 | ₩5,600 | ₩5,800 | -7.35% | 215.7만 |
|---|
| 2026.05.04 | ₩5,470 | ₩6,160 | ₩5,410 | ₩5,930 | +8.41% | 293.4만 |
|---|
| 2026.04.30 | ₩5,650 | ₩5,800 | ₩5,420 | ₩5,420 | -4.07% | 116.8만 |
|---|
| 2026.04.29 | ₩5,860 | ₩6,070 | ₩5,540 | ₩5,600 | -4.44% | 139.6만 |
|---|
| 2026.04.28 | ₩6,080 | ₩6,150 | ₩5,710 | ₩5,850 | -3.78% | 110.6만 |
|---|
| 2026.04.27 | ₩5,770 | ₩6,190 | ₩5,750 | ₩6,070 | +5.20% | 264만 |
|---|
| 2026.04.24 | ₩5,660 | ₩5,790 | ₩5,400 | ₩5,750 | +1.59% | 206.3만 |
|---|
| 2026.04.23 | ₩6,010 | ₩6,050 | ₩5,410 | ₩5,630 | -6.32% | 238.7만 |
|---|
| 2026.04.22 | ₩6,300 | ₩6,300 | ₩5,860 | ₩6,010 | -4.60% | 169.1만 |
|---|
| 2026.04.21 | ₩6,800 | ₩7,000 | ₩6,070 | ₩6,290 | -7.50% | 332.3만 |
|---|
| 2026.04.20 | ₩7,000 | ₩7,520 | ₩6,710 | ₩6,750 | -3.57% | 398.4만 |
|---|
| 2026.04.17 | ₩7,200 | ₩7,330 | ₩6,610 | ₩6,980 | -3.06% | 421.3만 |
|---|
| 2026.04.16 | ₩8,550 | ₩8,710 | ₩6,680 | ₩7,130 | -16.61% | 850.7만 |
|---|
| 2026.04.15 | ₩8,980 | ₩9,380 | ₩8,000 | ₩8,150 | -9.24% | 1734.4만 |
|---|
| 2026.04.14 | ₩8,160 | ₩8,460 | ₩7,350 | ₩7,770 | -4.78% | 1172.8만 |
|---|
| 2026.04.13 | ₩7,970 | ₩9,000 | ₩7,400 | ₩8,200 | +2.89% | 732.9만 |
|---|
| 2026.04.10 | ₩7,630 | ₩9,320 | ₩7,310 | ₩8,110 | +6.29% | 1494.2만 |
|---|
| 2026.04.09 | ₩8,320 | ₩8,320 | ₩8,320 | ₩8,320 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩9,200 | ₩10,100 | ₩7,800 | ₩8,320 | -9.57% | 1893.9만 |
|---|
| 2026.04.07 | ₩8,190 | ₩8,190 | ₩8,190 | ₩8,190 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,560 | ₩9,190 | ₩6,860 | ₩8,190 | +8.33% | 3184.2만 |
|---|
| 2026.04.03 | ₩7,000 | ₩7,150 | ₩6,820 | ₩7,150 | +2.14% | 243.8만 |
|---|
| 2026.04.02 | ₩5,080 | ₩6,290 | ₩5,040 | ₩5,500 | +8.27% | 1147만 |
|---|
| 2026.04.01 | ₩5,280 | ₩5,990 | ₩4,880 | ₩5,990 | +13.45% | 424.1만 |
|---|
| 2026.03.31 | ₩5,670 | ₩5,720 | ₩4,430 | ₩4,610 | -18.69% | 162.1만 |
|---|
| 2026.03.30 | ₩6,020 | ₩6,780 | ₩5,510 | ₩5,750 | -4.49% | 321.8만 |
|---|
| 2026.03.27 | ₩5,850 | ₩7,980 | ₩5,300 | ₩6,380 | +9.06% | 900.5만 |
|---|
| 2026.03.26 | ₩7,480 | ₩7,910 | ₩6,300 | ₩6,380 | -14.71% | 1465.3만 |
|---|
| 2026.03.25 | ₩6,090 | ₩6,090 | ₩6,090 | ₩6,090 | 0.00% | 42.4만 |
|---|
| 2026.03.24 | ₩4,360 | ₩4,690 | ₩4,300 | ₩4,690 | +7.57% | 20만 |
|---|
| 2026.03.23 | ₩3,340 | ₩4,013 | ₩3,147 | ₩3,613 | +8.18% | 333만 |
|---|
| 2026.03.20 | ₩3,200 | ₩3,493 | ₩3,160 | ₩3,340 | +4.38% | 62만 |
|---|
| 2026.03.19 | ₩3,180 | ₩3,327 | ₩3,100 | ₩3,187 | +0.21% | 24.7만 |
|---|
| 2026.03.18 | ₩3,200 | ₩3,227 | ₩3,100 | ₩3,187 | -0.42% | 19.3만 |
|---|
| 2026.03.17 | ₩3,267 | ₩3,293 | ₩3,153 | ₩3,173 | -2.86% | 19.2만 |
|---|
| 2026.03.16 | ₩3,267 | ₩3,280 | ₩3,127 | ₩3,180 | -2.65% | 22.2만 |
|---|
| 2026.03.13 | ₩3,067 | ₩3,327 | ₩3,047 | ₩3,267 | +6.52% | 29.6만 |
|---|
| 2026.03.12 | ₩3,347 | ₩3,427 | ₩3,127 | ₩3,160 | -5.58% | 43.7만 |
|---|
| 2026.03.11 | ₩3,200 | ₩3,400 | ₩3,087 | ₩3,287 | +2.71% | 80.6만 |
|---|
| 2026.03.10 | ₩3,067 | ₩3,107 | ₩2,913 | ₩3,033 | -1.09% | 38.5만 |
|---|
| 2026.03.09 | ₩3,040 | ₩3,040 | ₩2,780 | ₩2,900 | -4.61% | 40.8만 |
|---|
| 2026.03.06 | ₩2,987 | ₩3,267 | ₩2,947 | ₩3,173 | +6.25% | 36만 |
|---|
| 2026.03.05 | ₩2,860 | ₩3,187 | ₩2,860 | ₩2,987 | +4.43% | 39.8만 |
|---|
| 2026.03.04 | ₩2,933 | ₩2,987 | ₩2,673 | ₩2,740 | -6.59% | 67.7만 |
|---|
| 2026.03.03 | ₩3,273 | ₩3,307 | ₩3,053 | ₩3,080 | -5.91% | 80.1만 |
|---|
| 2026.02.27 | ₩3,333 | ₩4,020 | ₩3,280 | ₩3,373 | +1.20% | 587.4만 |
|---|
| 2026.02.26 | ₩3,400 | ₩3,440 | ₩3,127 | ₩3,147 | -7.45% | 51.4만 |
|---|
| 2026.02.25 | ₩3,320 | ₩3,320 | ₩3,147 | ₩3,167 | -4.62% | 28.6만 |
|---|
| 2026.02.24 | ₩3,153 | ₩3,320 | ₩3,087 | ₩3,207 | +1.69% | 44.7만 |
|---|
| 2026.02.23 | ₩2,967 | ₩3,367 | ₩2,967 | ₩3,153 | +6.29% | 91.3만 |
|---|
| 2026.02.20 | ₩3,020 | ₩3,027 | ₩2,947 | ₩2,967 | -1.77% | 22.1만 |
|---|
| 2026.02.19 | ₩3,107 | ₩3,153 | ₩2,900 | ₩3,020 | -2.79% | 48만 |
|---|
| 2026.02.13 | ₩3,267 | ₩3,267 | ₩3,087 | ₩3,107 | -4.90% | 33.2만 |
|---|
| 2026.02.12 | ₩3,393 | ₩3,393 | ₩3,207 | ₩3,280 | -3.34% | 41.1만 |
|---|
| 2026.02.11 | ₩3,473 | ₩3,507 | ₩3,360 | ₩3,393 | -2.30% | 21.8만 |
|---|
| 2026.02.10 | ₩3,453 | ₩3,533 | ₩3,380 | ₩3,473 | +0.58% | 21.6만 |
|---|
| 2026.02.09 | ₩3,407 | ₩3,567 | ₩3,360 | ₩3,453 | +1.37% | 25.3만 |
|---|
| 2026.02.06 | ₩3,340 | ₩3,467 | ₩3,147 | ₩3,340 | 0.00% | 25.3만 |
|---|
| 2026.02.05 | ₩3,507 | ₩3,507 | ₩3,333 | ₩3,367 | -3.99% | 36.4만 |
|---|
| 2026.02.04 | ₩3,593 | ₩3,613 | ₩3,467 | ₩3,507 | -2.41% | 36.7만 |
|---|
| 2026.02.03 | ₩3,627 | ₩3,753 | ₩3,533 | ₩3,593 | -0.92% | 46.3만 |
|---|
| 2026.02.02 | ₩3,960 | ₩3,967 | ₩3,567 | ₩3,627 | -8.42% | 59.4만 |
|---|
| 2026.01.30 | ₩3,820 | ₩4,360 | ₩3,767 | ₩3,960 | +3.66% | 161.1만 |
|---|
| 2026.01.29 | ₩3,867 | ₩4,380 | ₩3,773 | ₩3,820 | -1.21% | 317.7만 |
|---|
| 2026.01.28 | ₩3,301 | ₩3,504 | ₩3,285 | ₩3,471 | +5.14% | 154.1만 |
|---|
| 2026.01.27 | ₩3,323 | ₩3,351 | ₩3,230 | ₩3,301 | -0.66% | 55.6만 |
|---|
| 2026.01.26 | ₩3,411 | ₩3,471 | ₩3,203 | ₩3,329 | -2.41% | 104.4만 |
|---|
| 2026.01.23 | ₩3,252 | ₩3,914 | ₩3,192 | ₩3,405 | +4.71% | 522.7만 |
|---|
| 2026.01.22 | ₩3,405 | ₩3,526 | ₩3,181 | ₩3,181 | -6.59% | 208.4만 |
|---|
| 2026.01.21 | ₩3,066 | ₩4,040 | ₩2,809 | ₩3,394 | +10.71% | 1250.9만 |
|---|
| 2026.01.20 | ₩2,573 | ₩3,290 | ₩2,551 | ₩3,290 | +27.87% | 572.6만 |
|---|
| 2026.01.19 | ₩2,551 | ₩2,595 | ₩2,518 | ₩2,535 | -0.64% | 35.1만 |
|---|
| 2026.01.16 | ₩2,573 | ₩2,573 | ₩2,486 | ₩2,551 | -0.85% | 39.7만 |
|---|
| 2026.01.15 | ₩2,661 | ₩2,694 | ₩2,491 | ₩2,579 | -3.09% | 89만 |
|---|
| 2026.01.14 | ₩2,956 | ₩2,956 | ₩2,529 | ₩2,661 | -10.00% | 110.5만 |
|---|
| 2026.01.13 | ₩3,006 | ₩3,017 | ₩2,891 | ₩2,934 | -2.37% | 23.3만 |
|---|
| 2026.01.12 | ₩2,989 | ₩3,126 | ₩2,956 | ₩3,006 | +0.55% | 29.7만 |
|---|
| 2026.01.09 | ₩2,913 | ₩3,082 | ₩2,885 | ₩3,006 | +3.20% | 33.5만 |
|---|
| 2026.01.08 | ₩2,973 | ₩3,126 | ₩2,891 | ₩2,913 | -2.03% | 33만 |
|---|
| 2026.01.07 | ₩2,956 | ₩3,115 | ₩2,918 | ₩2,973 | +0.56% | 48.7만 |
|---|
| 2026.01.06 | ₩2,956 | ₩2,956 | ₩2,896 | ₩2,956 | 0.00% | 19.5만 |
|---|
| 2026.01.05 | ₩2,934 | ₩2,934 | ₩2,836 | ₩2,918 | -0.56% | 28.9만 |
|---|
| 2026.01.02 | ₩2,803 | ₩2,885 | ₩2,770 | ₩2,863 | +2.15% | 26.9만 |
|---|
| 2025.12.30 | ₩2,847 | ₩2,858 | ₩2,770 | ₩2,798 | -1.73% | 24.1만 |
|---|
| 2025.12.29 | ₩2,847 | ₩2,891 | ₩2,830 | ₩2,863 | +0.58% | 23.1만 |
|---|
| 2025.12.26 | ₩2,902 | ₩2,924 | ₩2,820 | ₩2,869 | -1.13% | 25.4만 |
|---|
| 2025.12.24 | ₩2,891 | ₩2,918 | ₩2,847 | ₩2,902 | +0.38% | 18.7만 |
|---|
| 2025.12.23 | ₩3,088 | ₩3,088 | ₩2,882 | ₩2,885 | -6.56% | 53.7만 |
|---|
| 2025.12.22 | ₩2,874 | ₩2,951 | ₩2,874 | ₩2,907 | +1.14% | 24.1만 |
|---|
| 2025.12.19 | ₩2,913 | ₩2,951 | ₩2,809 | ₩2,874 | -1.32% | 33.1만 |
|---|
| 2025.12.18 | ₩2,973 | ₩3,022 | ₩2,874 | ₩2,913 | -2.03% | 52.4만 |
|---|
| 2025.12.17 | ₩3,208 | ₩3,257 | ₩3,017 | ₩3,055 | -4.78% | 76.4만 |
|---|
| 2025.12.16 | ₩3,274 | ₩3,274 | ₩3,208 | ₩3,241 | -1.00% | 30.2만 |
|---|
| 2025.12.15 | ₩3,285 | ₩3,422 | ₩3,175 | ₩3,296 | +0.33% | 96.4만 |
|---|
| 2025.12.12 | ₩3,575 | ₩3,591 | ₩3,504 | ₩3,586 | +0.31% | 28.5만 |
|---|
| 2025.12.11 | ₩3,515 | ₩3,575 | ₩3,509 | ₩3,548 | +0.93% | 20.5만 |
|---|
| 2025.12.10 | ₩3,580 | ₩3,580 | ₩3,493 | ₩3,515 | -1.83% | 22.9만 |
|---|
| 2025.12.09 | ₩3,580 | ₩3,619 | ₩3,575 | ₩3,580 | 0.00% | 22.4만 |
|---|
| 2025.12.08 | ₩3,657 | ₩3,657 | ₩3,531 | ₩3,624 | -0.90% | 25.9만 |
|---|
| 2025.12.05 | ₩3,756 | ₩3,964 | ₩3,619 | ₩3,657 | -2.62% | 130.2만 |
|---|
| 2025.12.04 | ₩3,646 | ₩3,646 | ₩3,526 | ₩3,548 | -2.70% | 23.2만 |
|---|
| 2025.12.03 | ₩3,564 | ₩3,591 | ₩3,537 | ₩3,570 | +0.15% | 22.6만 |
|---|
| 2025.12.02 | ₩3,575 | ₩3,580 | ₩3,526 | ₩3,559 | -0.46% | 21.7만 |
|---|
| 2025.12.01 | ₩3,608 | ₩3,685 | ₩3,537 | ₩3,575 | -0.91% | 45.8만 |
|---|
| 2025.11.28 | ₩3,455 | ₩3,580 | ₩3,449 | ₩3,575 | +3.49% | 34.9만 |
|---|
| 2025.11.27 | ₩3,493 | ₩3,515 | ₩3,444 | ₩3,455 | -1.10% | 23만 |
|---|
| 2025.11.26 | ₩3,471 | ₩3,498 | ₩3,433 | ₩3,471 | 0.00% | 26.6만 |
|---|
| 2025.11.25 | ₩3,690 | ₩4,051 | ₩3,455 | ₩3,460 | -6.23% | 258.7만 |
|---|
| 2025.11.24 | ₩3,487 | ₩3,498 | ₩3,405 | ₩3,438 | -1.41% | 18.1만 |
|---|
| 2025.11.21 | ₩3,449 | ₩3,487 | ₩3,427 | ₩3,455 | +0.16% | 24.6만 |
|---|
| 2025.11.20 | ₩3,586 | ₩3,613 | ₩3,515 | ₩3,559 | -0.76% | 19.8만 |
|---|
| 2025.11.19 | ₩3,570 | ₩3,591 | ₩3,427 | ₩3,493 | -2.15% | 26.1만 |
|---|
| 2025.11.18 | ₩3,646 | ₩3,668 | ₩3,520 | ₩3,570 | -2.10% | 41.9만 |
|---|
| 2025.11.17 | ₩3,723 | ₩3,767 | ₩3,619 | ₩3,679 | -1.18% | 31.4만 |
|---|
| 2025.11.14 | ₩3,887 | ₩3,898 | ₩3,668 | ₩3,685 | -5.21% | 82.5만 |
|---|
| 2025.11.13 | ₩3,860 | ₩3,958 | ₩3,810 | ₩3,936 | +1.99% | 47만 |
|---|
| 2025.11.12 | ₩3,789 | ₩3,920 | ₩3,728 | ₩3,854 | +1.73% | 42.9만 |
|---|
| 2025.11.11 | ₩3,860 | ₩3,953 | ₩3,734 | ₩3,783 | -1.99% | 52.9만 |
|---|
| 2025.11.10 | ₩3,778 | ₩3,876 | ₩3,668 | ₩3,871 | +2.46% | 44만 |
|---|
| 2025.11.07 | ₩3,860 | ₩3,997 | ₩3,717 | ₩3,767 | -2.41% | 97.6만 |
|---|
| 2025.11.06 | ₩4,035 | ₩4,413 | ₩4,013 | ₩4,073 | +0.95% | 288.2만 |
|---|
| 2025.11.05 | ₩3,904 | ₩4,073 | ₩3,652 | ₩3,904 | 0.00% | 119.5만 |
|---|
| 2025.11.04 | ₩4,035 | ₩4,073 | ₩3,882 | ₩3,964 | -1.76% | 74.1만 |
|---|
| 2025.11.03 | ₩4,008 | ₩4,095 | ₩3,964 | ₩4,073 | +1.64% | 81.4만 |
|---|
| 2025.10.31 | ₩4,040 | ₩4,090 | ₩3,936 | ₩4,029 | -0.27% | 57.4만 |
|---|
| 2025.10.30 | ₩4,270 | ₩4,331 | ₩3,997 | ₩4,029 | -5.64% | 142.7만 |
|---|
| 2025.10.29 | ₩4,199 | ₩4,426 | ₩4,199 | ₩4,243 | +1.04% | 310.6만 |
|---|
| 2025.10.28 | ₩4,155 | ₩4,456 | ₩4,057 | ₩4,161 | +0.13% | 441.4만 |
|---|
| 2025.10.27 | ₩4,205 | ₩4,254 | ₩4,090 | ₩4,112 | -2.21% | 143.9만 |
|---|
| 2025.10.24 | ₩4,144 | ₩4,484 | ₩4,040 | ₩4,117 | -0.66% | 542.3만 |
|---|
| 2025.10.23 | ₩3,717 | ₩4,599 | ₩3,613 | ₩4,128 | +11.05% | 2122.3만 |
|---|
| 2025.10.22 | ₩3,657 | ₩3,865 | ₩3,553 | ₩3,728 | +1.95% | 132.6만 |
|---|
| 2025.10.21 | ₩3,723 | ₩3,723 | ₩3,580 | ₩3,674 | -1.32% | 161.1만 |
|---|
| 2025.10.20 | ₩4,008 | ₩4,008 | ₩3,717 | ₩3,723 | -7.10% | 312.5만 |
|---|
| 2025.10.17 | ₩4,040 | ₩4,117 | ₩3,975 | ₩4,013 | -0.68% | 146.2만 |
|---|
| 2025.10.16 | ₩4,407 | ₩4,429 | ₩4,205 | ₩4,259 | -3.35% | 206.9만 |
|---|
| 2025.10.15 | ₩4,424 | ₩4,632 | ₩4,358 | ₩4,456 | +0.74% | 358.6만 |
|---|
| 2025.10.14 | ₩4,292 | ₩4,966 | ₩3,964 | ₩4,424 | +3.06% | 2264.9만 |
|---|
| 2025.10.13 | ₩3,679 | ₩3,904 | ₩3,679 | ₩3,821 | +3.87% | 65.9만 |
|---|
| 2025.10.10 | ₩3,876 | ₩4,259 | ₩3,783 | ₩3,849 | -0.71% | 263.3만 |
|---|