시장 데이터를 불러오는 중
전체 종목
코아스 과거 주가
071950.KS · KOSPI
주요 제품·사업: 사무용가구,금속가구 도매,제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
071950.KS · KOSPI
주요 제품·사업: 사무용가구,금속가구 도매,제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,447 | ₩1,520 | ₩1,423 | ₩1,520 | +5.04% | 10.4만 |
| 2026.10.07 | ₩1,550 | ₩1,559 | ₩1,437 | ₩1,458 | -5.94% | 13.6만 |
| 2026.10.06 | ₩1,660 | ₩1,668 | ₩1,503 | ₩1,526 | -8.07% | 30.6만 |
| 2026.10.02 | ₩1,644 | ₩1,662 | ₩1,618 | ₩1,631 | -0.79% | 4.8만 |
| 2026.10.01 | ₩1,610 | ₩1,651 | ₩1,560 | ₩1,639 | +1.80% | 6.7만 |
| 2026.09.30 | ₩1,921 | ₩1,921 | ₩1,585 | ₩1,609 | -16.24% | 78.5만 |
| 2026.09.29 | ₩1,892 | ₩1,931 | ₩1,890 | ₩1,922 | +1.59% | 3.8만 |
| 2026.09.28 | ₩1,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,760 |
| ₩1,915 |
| +4.64% |
| 10.9만 |
| 2026.09.23 | ₩1,775 | ₩1,824 | ₩1,717 | ₩1,780 | +0.28% | 10.5만 |
|---|
| 2026.09.22 | ₩1,800 | ₩1,827 | ₩1,710 | ₩1,795 | -0.28% | 4.7만 |
|---|
| 2026.09.21 | ₩1,840 | ₩1,840 | ₩1,790 | ₩1,800 | -2.17% | 2.4만 |
|---|
| 2026.09.18 | ₩1,831 | ₩1,847 | ₩1,802 | ₩1,806 | -1.37% | 3만 |
|---|
| 2026.09.17 | ₩1,880 | ₩1,949 | ₩1,831 | ₩1,831 | -2.61% | 6.2만 |
|---|
| 2026.09.16 | ₩1,858 | ₩1,950 | ₩1,766 | ₩1,950 | +4.95% | 7.5만 |
|---|
| 2026.09.15 | ₩1,800 | ₩1,820 | ₩1,752 | ₩1,789 | -0.61% | 2.5만 |
|---|
| 2026.09.14 | ₩1,990 | ₩1,990 | ₩1,801 | ₩1,833 | -7.89% | 13만 |
|---|
| 2026.09.11 | ₩1,943 | ₩2,075 | ₩1,903 | ₩2,075 | +6.79% | 33.7만 |
|---|
| 2026.09.10 | ₩1,900 | ₩1,974 | ₩1,887 | ₩1,973 | +3.84% | 5.4만 |
|---|
| 2026.09.09 | ₩1,947 | ₩1,976 | ₩1,881 | ₩1,974 | +1.39% | 15.8만 |
|---|
| 2026.09.08 | ₩1,849 | ₩1,978 | ₩1,794 | ₩1,977 | +6.92% | 7.2만 |
|---|
| 2026.09.07 | ₩1,816 | ₩1,870 | ₩1,751 | ₩1,849 | +1.82% | 5만 |
|---|
| 2026.09.04 | ₩1,819 | ₩1,850 | ₩1,753 | ₩1,835 | +0.88% | 2.6만 |
|---|
| 2026.09.03 | ₩1,759 | ₩1,850 | ₩1,680 | ₩1,837 | +4.43% | 5.8만 |
|---|
| 2026.09.02 | ₩1,804 | ₩1,896 | ₩1,741 | ₩1,759 | -2.49% | 5.9만 |
|---|
| 2026.09.01 | ₩1,784 | ₩1,845 | ₩1,700 | ₩1,804 | +1.12% | 5.7만 |
|---|
| 2026.08.31 | ₩1,710 | ₩1,730 | ₩1,616 | ₩1,718 | +0.47% | 4.7만 |
|---|
| 2026.08.28 | ₩1,640 | ₩1,741 | ₩1,608 | ₩1,660 | +1.22% | 5.3만 |
|---|
| 2026.08.27 | ₩1,590 | ₩1,650 | ₩1,589 | ₩1,600 | +0.63% | 4.8만 |
|---|
| 2026.08.26 | ₩1,615 | ₩1,618 | ₩1,570 | ₩1,590 | -1.55% | 3.6만 |
|---|
| 2026.08.25 | ₩1,616 | ₩1,642 | ₩1,590 | ₩1,614 | -0.12% | 2.5만 |
|---|
| 2026.08.24 | ₩1,677 | ₩1,677 | ₩1,600 | ₩1,616 | -3.64% | 11.3만 |
|---|
| 2026.08.21 | ₩1,754 | ₩1,754 | ₩1,630 | ₩1,677 | -4.39% | 7.8만 |
|---|
| 2026.08.20 | ₩1,800 | ₩1,800 | ₩1,720 | ₩1,769 | -1.72% | 7.6만 |
|---|
| 2026.08.19 | ₩1,747 | ₩1,852 | ₩1,685 | ₩1,800 | +3.03% | 6.1만 |
|---|
| 2026.08.18 | ₩1,728 | ₩2,085 | ₩1,728 | ₩1,763 | +2.03% | 33.3만 |
|---|
| 2026.08.14 | ₩1,795 | ₩1,795 | ₩1,700 | ₩1,727 | -3.79% | 4만 |
|---|
| 2026.08.13 | ₩1,773 | ₩1,774 | ₩1,700 | ₩1,730 | -2.43% | 4.6만 |
|---|
| 2026.08.12 | ₩1,801 | ₩1,820 | ₩1,750 | ₩1,773 | -1.55% | 3.5만 |
|---|
| 2026.08.11 | ₩1,810 | ₩1,818 | ₩1,778 | ₩1,801 | -0.50% | 6.5만 |
|---|
| 2026.08.10 | ₩1,860 | ₩1,921 | ₩1,769 | ₩1,817 | -2.31% | 8.5만 |
|---|
| 2026.08.07 | ₩1,911 | ₩1,935 | ₩1,750 | ₩1,858 | -2.77% | 19.3만 |
|---|
| 2026.08.06 | ₩2,100 | ₩2,100 | ₩1,911 | ₩1,911 | -9.00% | 30.7만 |
|---|
| 2026.08.05 | ₩2,080 | ₩2,150 | ₩1,750 | ₩2,100 | +0.96% | 97.3만 |
|---|
| 2026.08.04 | ₩2,040 | ₩2,075 | ₩1,837 | ₩2,055 | +0.74% | 35.7만 |
|---|
| 2026.08.03 | ₩2,010 | ₩2,130 | ₩1,800 | ₩2,040 | +1.49% | 50.7만 |
|---|
| 2026.07.31 | ₩1,516 | ₩1,848 | ₩1,429 | ₩1,848 | +21.90% | 32.2만 |
|---|
| 2026.07.30 | ₩1,384 | ₩1,456 | ₩1,373 | ₩1,422 | +2.75% | 6.7만 |
|---|
| 2026.07.29 | ₩1,515 | ₩1,610 | ₩1,317 | ₩1,415 | -6.60% | 14.6만 |
|---|
| 2026.07.28 | ₩1,558 | ₩1,558 | ₩1,477 | ₩1,505 | -3.40% | 3.2만 |
|---|
| 2026.07.27 | ₩1,558 | ₩1,641 | ₩1,490 | ₩1,558 | 0.00% | 9.1만 |
|---|
| 2026.07.24 | ₩1,670 | ₩1,670 | ₩1,504 | ₩1,558 | -6.71% | 10.4만 |
|---|
| 2026.07.23 | ₩1,763 | ₩1,851 | ₩1,604 | ₩1,641 | -6.92% | 17.9만 |
|---|
| 2026.07.22 | ₩1,750 | ₩1,875 | ₩1,717 | ₩1,762 | +0.69% | 8.4만 |
|---|
| 2026.07.21 | ₩1,930 | ₩1,933 | ₩1,702 | ₩1,750 | -9.33% | 28.1만 |
|---|
| 2026.07.20 | ₩2,660 | ₩2,725 | ₩1,959 | ₩1,959 | -26.35% | 120.5만 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,760 | ₩2,040 | ₩2,760 | +32.06% | 204.1만 |
|---|
| 2026.07.15 | ₩2,055 | ₩2,335 | ₩1,954 | ₩2,135 | +3.89% | 21.5만 |
|---|
| 2026.07.14 | ₩2,220 | ₩2,235 | ₩2,000 | ₩2,115 | -4.73% | 11.3만 |
|---|
| 2026.07.13 | ₩2,020 | ₩2,265 | ₩1,991 | ₩2,220 | +9.90% | 32.3만 |
|---|
| 2026.07.10 | ₩1,771 | ₩1,936 | ₩1,733 | ₩1,936 | +9.32% | 8.2만 |
|---|
| 2026.07.09 | ₩1,814 | ₩1,814 | ₩1,700 | ₩1,771 | -2.37% | 1.5만 |
|---|
| 2026.07.08 | ₩1,788 | ₩1,833 | ₩1,681 | ₩1,827 | +2.18% | 2.3만 |
|---|
| 2026.07.07 | ₩1,788 | ₩1,809 | ₩1,737 | ₩1,788 | 0.00% | 2.9만 |
|---|
| 2026.07.06 | ₩1,905 | ₩1,905 | ₩1,745 | ₩1,790 | -6.04% | 4.6만 |
|---|
| 2026.07.03 | ₩1,822 | ₩1,990 | ₩1,735 | ₩1,838 | +0.88% | 7.9만 |
|---|
| 2026.07.02 | ₩2,045 | ₩2,045 | ₩1,817 | ₩1,817 | -11.15% | 3.3만 |
|---|
| 2026.07.01 | ₩2,020 | ₩2,075 | ₩1,964 | ₩2,000 | -0.99% | 2.4만 |
|---|
| 2026.06.30 | ₩2,035 | ₩2,215 | ₩1,957 | ₩2,025 | -0.49% | 5.8만 |
|---|
| 2026.06.29 | ₩2,045 | ₩2,175 | ₩1,970 | ₩2,035 | -0.49% | 4.3만 |
|---|
| 2026.06.26 | ₩2,135 | ₩2,285 | ₩1,950 | ₩2,045 | -4.22% | 6.1만 |
|---|
| 2026.06.25 | ₩2,330 | ₩2,330 | ₩2,030 | ₩2,160 | -7.30% | 7.9만 |
|---|
| 2026.06.24 | ₩1,780 | ₩2,200 | ₩1,751 | ₩2,185 | +22.75% | 10.5만 |
|---|
| 2026.06.23 | ₩1,998 | ₩2,050 | ₩1,750 | ₩1,795 | -10.16% | 6.3만 |
|---|
| 2026.06.22 | ₩1,839 | ₩1,985 | ₩1,750 | ₩1,940 | +5.49% | 10.5만 |
|---|
| 2026.06.19 | ₩1,780 | ₩1,890 | ₩1,711 | ₩1,767 | -0.73% | 12.2만 |
|---|
| 2026.06.18 | ₩1,888 | ₩2,055 | ₩1,650 | ₩1,711 | -9.38% | 15만 |
|---|
| 2026.06.17 | ₩1,885 | ₩1,900 | ₩1,800 | ₩1,888 | +0.16% | 3.2만 |
|---|
| 2026.06.16 | ₩1,999 | ₩1,999 | ₩1,850 | ₩1,901 | -4.90% | 4.9만 |
|---|
| 2026.06.15 | ₩2,085 | ₩2,290 | ₩1,868 | ₩1,897 | -9.02% | 10.4만 |
|---|
| 2026.06.12 | ₩2,455 | ₩2,595 | ₩2,040 | ₩2,085 | -15.07% | 22.7만 |
|---|
| 2026.06.11 | ₩2,250 | ₩2,500 | ₩2,130 | ₩2,455 | +9.11% | 14.2만 |
|---|
| 2026.06.10 | ₩2,245 | ₩2,360 | ₩2,150 | ₩2,255 | +0.45% | 5 |
|---|
| 2026.06.09 | ₩2,395 | ₩2,490 | ₩2,175 | ₩2,340 | -2.30% | 9.7만 |
|---|
| 2026.06.08 | ₩2,320 | ₩2,450 | ₩2,195 | ₩2,380 | +2.59% | 7.8만 |
|---|
| 2026.06.05 | ₩2,560 | ₩2,650 | ₩2,300 | ₩2,460 | -3.91% | 31.2만 |
|---|
| 2026.06.04 | ₩2,155 | ₩2,590 | ₩2,155 | ₩2,560 | +18.79% | 39.1만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,195 | ₩1,805 | ₩2,095 | +1.45% | 20.5만 |
|---|
| 2026.06.01 | ₩2,230 | ₩2,230 | ₩1,950 | ₩1,984 | -11.03% | 11.2만 |
|---|
| 2026.05.29 | ₩2,185 | ₩2,275 | ₩1,930 | ₩2,230 | +2.06% | 27만 |
|---|
| 2026.05.28 | ₩2,020 | ₩2,400 | ₩1,910 | ₩2,230 | +10.40% | 24.2만 |
|---|
| 2026.05.27 | ₩2,230 | ₩2,300 | ₩1,802 | ₩2,020 | -9.42% | 21.8만 |
|---|
| 2026.05.26 | ₩1,762 | ₩2,240 | ₩1,762 | ₩2,015 | +14.36% | 43.7만 |
|---|
| 2026.05.22 | ₩1,590 | ₩1,740 | ₩1,543 | ₩1,726 | +8.55% | 11.2만 |
|---|
| 2026.05.21 | ₩1,605 | ₩1,645 | ₩1,550 | ₩1,550 | -3.43% | 4.8만 |
|---|
| 2026.05.20 | ₩1,650 | ₩1,740 | ₩1,523 | ₩1,543 | -6.48% | 5.4만 |
|---|
| 2026.05.19 | ₩1,585 | ₩1,729 | ₩1,545 | ₩1,650 | +4.10% | 9.1만 |
|---|
| 2026.05.18 | ₩1,501 | ₩1,709 | ₩1,457 | ₩1,584 | +5.53% | 17.6만 |
|---|
| 2026.05.15 | ₩1,583 | ₩1,596 | ₩1,501 | ₩1,501 | -5.18% | 12만 |
|---|
| 2026.05.14 | ₩1,755 | ₩1,800 | ₩1,570 | ₩1,583 | -9.80% | 24.3만 |
|---|
| 2026.05.13 | ₩1,490 | ₩1,840 | ₩1,453 | ₩1,733 | +16.31% | 38.1만 |
|---|
| 2026.05.12 | ₩1,679 | ₩1,679 | ₩1,430 | ₩1,490 | -11.26% | 17.5만 |
|---|
| 2026.05.11 | ₩1,582 | ₩1,912 | ₩1,582 | ₩1,604 | +1.39% | 53.2만 |
|---|
| 2026.05.08 | ₩1,425 | ₩1,690 | ₩1,425 | ₩1,582 | +11.02% | 70.2만 |
|---|
| 2026.05.07 | ₩1,411 | ₩1,600 | ₩1,405 | ₩1,474 | +4.46% | 21.1만 |
|---|
| 2026.05.06 | ₩1,433 | ₩1,441 | ₩1,350 | ₩1,411 | -1.54% | 11.6만 |
|---|
| 2026.05.04 | ₩1,447 | ₩1,510 | ₩1,354 | ₩1,410 | -2.56% | 24.3만 |
|---|
| 2026.04.30 | ₩1,640 | ₩1,640 | ₩1,446 | ₩1,446 | -11.83% | 27.3만 |
|---|
| 2026.04.29 | ₩1,650 | ₩1,650 | ₩1,580 | ₩1,608 | -2.55% | 8.6만 |
|---|
| 2026.04.28 | ₩1,735 | ₩1,735 | ₩1,610 | ₩1,631 | -5.99% | 8.7만 |
|---|
| 2026.04.27 | ₩1,643 | ₩1,829 | ₩1,643 | ₩1,701 | +3.53% | 17.8만 |
|---|
| 2026.04.24 | ₩1,670 | ₩1,670 | ₩1,596 | ₩1,643 | -1.62% | 3.9만 |
|---|
| 2026.04.23 | ₩1,643 | ₩1,651 | ₩1,590 | ₩1,638 | -0.30% | 6.9만 |
|---|
| 2026.04.22 | ₩1,649 | ₩1,670 | ₩1,582 | ₩1,605 | -2.67% | 7.9만 |
|---|
| 2026.04.21 | ₩1,786 | ₩1,786 | ₩1,606 | ₩1,615 | -9.57% | 14.2만 |
|---|
| 2026.04.20 | ₩1,739 | ₩1,797 | ₩1,672 | ₩1,734 | -0.29% | 9.9만 |
|---|
| 2026.04.17 | ₩1,607 | ₩1,750 | ₩1,581 | ₩1,667 | +3.73% | 11.4만 |
|---|
| 2026.04.16 | ₩1,597 | ₩1,648 | ₩1,585 | ₩1,619 | +1.38% | 5.9만 |
|---|
| 2026.04.15 | ₩1,629 | ₩1,667 | ₩1,573 | ₩1,597 | -1.96% | 9.7만 |
|---|
| 2026.04.14 | ₩1,624 | ₩1,685 | ₩1,585 | ₩1,595 | -1.79% | 11.2만 |
|---|
| 2026.04.13 | ₩1,560 | ₩1,677 | ₩1,500 | ₩1,623 | +4.04% | 14.1만 |
|---|
| 2026.04.10 | ₩1,459 | ₩1,861 | ₩1,459 | ₩1,560 | +6.92% | 54.8만 |
|---|
| 2026.04.09 | ₩1,544 | ₩1,620 | ₩1,458 | ₩1,458 | -5.57% | 6.3만 |
|---|
| 2026.04.08 | ₩1,495 | ₩1,567 | ₩1,451 | ₩1,545 | +3.34% | 10.2만 |
|---|
| 2026.04.07 | ₩1,550 | ₩1,559 | ₩1,450 | ₩1,495 | -3.55% | 10.4만 |
|---|
| 2026.04.06 | ₩1,570 | ₩1,630 | ₩1,500 | ₩1,500 | -4.46% | 19.6만 |
|---|
| 2026.04.03 | ₩1,540 | ₩1,665 | ₩1,533 | ₩1,570 | +1.95% | 12.1만 |
|---|
| 2026.04.02 | ₩1,640 | ₩1,652 | ₩1,540 | ₩1,571 | -4.21% | 14.6만 |
|---|
| 2026.04.01 | ₩1,549 | ₩1,700 | ₩1,540 | ₩1,647 | +6.33% | 18.8만 |
|---|
| 2026.03.31 | ₩1,677 | ₩1,724 | ₩1,520 | ₩1,534 | -8.53% | 19.8만 |
|---|
| 2026.03.30 | ₩1,726 | ₩1,777 | ₩1,644 | ₩1,676 | -2.90% | 8.3만 |
|---|
| 2026.03.27 | ₩1,905 | ₩1,994 | ₩1,684 | ₩1,726 | -9.40% | 21.1만 |
|---|
| 2026.03.26 | ₩2,005 | ₩2,110 | ₩1,896 | ₩1,900 | -5.24% | 18.3만 |
|---|
| 2026.03.25 | ₩2,050 | ₩2,150 | ₩1,820 | ₩1,996 | -2.63% | 53.7만 |
|---|
| 2026.03.24 | ₩2,240 | ₩2,350 | ₩1,951 | ₩1,994 | -10.98% | 20.8만 |
|---|
| 2026.03.23 | ₩2,125 | ₩2,245 | ₩2,070 | ₩2,125 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩2,030 | ₩2,645 | ₩2,020 | ₩2,255 | +11.08% | 36.4만 |
|---|
| 2026.03.19 | ₩2,050 | ₩2,180 | ₩2,010 | ₩2,055 | +0.24% | 7.1만 |
|---|
| 2026.03.18 | ₩2,315 | ₩2,315 | ₩2,045 | ₩2,065 | -10.80% | 10.5만 |
|---|
| 2026.03.17 | ₩2,250 | ₩2,375 | ₩2,125 | ₩2,250 | 0.00% | 6만 |
|---|
| 2026.03.16 | ₩2,040 | ₩2,320 | ₩1,991 | ₩2,120 | +3.92% | 11.9만 |
|---|
| 2026.03.13 | ₩2,450 | ₩2,450 | ₩2,030 | ₩2,035 | -16.94% | 14.1만 |
|---|
| 2026.03.12 | ₩2,235 | ₩2,500 | ₩2,220 | ₩2,350 | +5.15% | 12만 |
|---|
| 2026.03.11 | ₩2,125 | ₩2,285 | ₩2,015 | ₩2,225 | +4.71% | 20.2만 |
|---|
| 2026.03.10 | ₩1,947 | ₩2,130 | ₩1,895 | ₩2,125 | +9.14% | 14.4만 |
|---|
| 2026.03.09 | ₩2,055 | ₩2,055 | ₩1,796 | ₩1,886 | -8.22% | 9.5만 |
|---|
| 2026.03.06 | ₩2,050 | ₩2,270 | ₩1,952 | ₩2,065 | +0.73% | 16.5만 |
|---|
| 2026.03.05 | ₩2,090 | ₩2,205 | ₩1,773 | ₩2,130 | +1.91% | 72.4만 |
|---|
| 2026.03.04 | ₩2,980 | ₩2,980 | ₩2,090 | ₩2,090 | -29.87% | 98.5만 |
|---|
| 2026.03.03 | ₩3,705 | ₩3,705 | ₩2,835 | ₩2,985 | -19.43% | 30.2만 |
|---|
| 2026.02.27 | ₩3,565 | ₩3,630 | ₩3,500 | ₩3,530 | -0.98% | 5.8만 |
|---|
| 2026.02.26 | ₩3,635 | ₩3,830 | ₩3,490 | ₩3,585 | -1.38% | 8.6만 |
|---|
| 2026.02.25 | ₩3,800 | ₩3,800 | ₩3,635 | ₩3,635 | -4.34% | 5.8만 |
|---|
| 2026.02.24 | ₩3,660 | ₩4,030 | ₩3,545 | ₩3,800 | +3.83% | 9.9만 |
|---|
| 2026.02.23 | ₩3,595 | ₩3,895 | ₩3,590 | ₩3,770 | +4.87% | 8만 |
|---|
| 2026.02.20 | ₩3,630 | ₩3,635 | ₩3,475 | ₩3,590 | -1.10% | 7.8만 |
|---|
| 2026.02.19 | ₩3,830 | ₩3,870 | ₩3,565 | ₩3,590 | -6.27% | 19.9만 |
|---|
| 2026.02.13 | ₩3,800 | ₩3,890 | ₩3,685 | ₩3,860 | +1.58% | 8.9만 |
|---|
| 2026.02.12 | ₩3,615 | ₩3,945 | ₩3,500 | ₩3,830 | +5.95% | 15.3만 |
|---|
| 2026.02.11 | ₩3,795 | ₩3,895 | ₩3,500 | ₩3,785 | -0.26% | 24.4만 |
|---|
| 2026.02.10 | ₩3,900 | ₩4,000 | ₩3,510 | ₩3,795 | -2.69% | 16.5만 |
|---|
| 2026.02.09 | ₩4,560 | ₩4,635 | ₩3,520 | ₩3,900 | -14.47% | 32.8만 |
|---|
| 2026.02.06 | ₩4,600 | ₩4,685 | ₩4,145 | ₩4,595 | -0.11% | 8.6만 |
|---|
| 2026.02.05 | ₩4,835 | ₩4,835 | ₩4,500 | ₩4,675 | -3.31% | 8.4만 |
|---|
| 2026.02.04 | ₩4,950 | ₩4,985 | ₩4,625 | ₩4,675 | -5.56% | 11.3만 |
|---|
| 2026.02.03 | ₩4,635 | ₩4,900 | ₩4,550 | ₩4,815 | +3.88% | 10.8만 |
|---|
| 2026.02.02 | ₩4,790 | ₩4,790 | ₩4,510 | ₩4,635 | -3.24% | 4.6만 |
|---|
| 2026.01.30 | ₩4,780 | ₩4,930 | ₩4,420 | ₩4,620 | -3.35% | 8만 |
|---|
| 2026.01.29 | ₩4,715 | ₩5,180 | ₩4,715 | ₩4,780 | +1.38% | 14만 |
|---|
| 2026.01.28 | ₩4,710 | ₩4,840 | ₩4,420 | ₩4,750 | +0.85% | 12.6만 |
|---|
| 2026.01.27 | ₩4,825 | ₩4,825 | ₩4,340 | ₩4,700 | -2.59% | 14만 |
|---|
| 2026.01.26 | ₩4,300 | ₩4,575 | ₩4,185 | ₩4,470 | +3.95% | 16.2만 |
|---|
| 2026.01.23 | ₩4,265 | ₩4,495 | ₩4,050 | ₩4,260 | -0.12% | 14.8만 |
|---|
| 2026.01.22 | ₩3,630 | ₩4,250 | ₩3,630 | ₩4,225 | +16.39% | 34.5만 |
|---|
| 2026.01.21 | ₩3,650 | ₩3,785 | ₩3,400 | ₩3,620 | -0.82% | 6.6만 |
|---|
| 2026.01.20 | ₩3,400 | ₩3,750 | ₩3,200 | ₩3,645 | +7.21% | 12만 |
|---|
| 2026.01.19 | ₩3,655 | ₩3,850 | ₩3,370 | ₩3,400 | -6.98% | 12.4만 |
|---|
| 2026.01.16 | ₩3,340 | ₩3,795 | ₩3,340 | ₩3,655 | +9.43% | 7.2만 |
|---|
| 2026.01.15 | ₩3,190 | ₩3,790 | ₩3,155 | ₩3,610 | +13.17% | 16.9만 |
|---|
| 2026.01.14 | ₩2,980 | ₩3,335 | ₩2,975 | ₩3,250 | +9.06% | 13.9만 |
|---|
| 2026.01.13 | ₩2,975 | ₩3,090 | ₩2,930 | ₩2,980 | +0.17% | 6만 |
|---|
| 2026.01.12 | ₩3,020 | ₩3,080 | ₩2,975 | ₩3,000 | -0.66% | 5.2만 |
|---|
| 2026.01.09 | ₩3,035 | ₩3,115 | ₩2,980 | ₩3,010 | -0.82% | 7.7만 |
|---|
| 2026.01.08 | ₩3,135 | ₩3,155 | ₩2,980 | ₩3,035 | -3.19% | 7.1만 |
|---|
| 2026.01.07 | ₩3,050 | ₩3,150 | ₩2,990 | ₩3,135 | +2.79% | 7.2만 |
|---|
| 2026.01.06 | ₩3,250 | ₩3,380 | ₩3,005 | ₩3,040 | -6.46% | 12.9만 |
|---|
| 2026.01.05 | ₩3,380 | ₩3,415 | ₩3,095 | ₩3,250 | -3.85% | 12만 |
|---|
| 2026.01.02 | ₩3,585 | ₩3,785 | ₩3,375 | ₩3,380 | -5.72% | 6.9만 |
|---|
| 2025.12.30 | ₩3,685 | ₩3,685 | ₩3,510 | ₩3,570 | -3.12% | 2.7만 |
|---|
| 2025.12.29 | ₩3,550 | ₩3,850 | ₩3,550 | ₩3,560 | +0.28% | 6.4만 |
|---|
| 2025.12.26 | ₩3,800 | ₩3,935 | ₩3,615 | ₩3,665 | -3.55% | 8.2만 |
|---|
| 2025.12.24 | ₩3,900 | ₩3,915 | ₩3,655 | ₩3,665 | -6.03% | 6.6만 |
|---|
| 2025.12.23 | ₩3,750 | ₩4,050 | ₩3,750 | ₩3,890 | +3.73% | 12.9만 |
|---|
| 2025.12.22 | ₩3,500 | ₩3,950 | ₩3,490 | ₩3,700 | +5.71% | 15.7만 |
|---|
| 2025.12.19 | ₩3,700 | ₩3,740 | ₩3,455 | ₩3,455 | -6.62% | 3.7만 |
|---|
| 2025.12.18 | ₩3,600 | ₩3,725 | ₩3,505 | ₩3,555 | -1.25% | 2.5만 |
|---|
| 2025.12.17 | ₩3,535 | ₩3,910 | ₩3,535 | ₩3,600 | +1.84% | 5.5만 |
|---|
| 2025.12.16 | ₩3,795 | ₩3,865 | ₩3,590 | ₩3,640 | -4.08% | 6.1만 |
|---|
| 2025.12.15 | ₩4,000 | ₩4,000 | ₩3,795 | ₩3,795 | -5.13% | 3.7만 |
|---|
| 2025.12.12 | ₩4,050 | ₩4,050 | ₩3,835 | ₩3,930 | -2.96% | 6.8만 |
|---|
| 2025.12.11 | ₩3,935 | ₩4,170 | ₩3,905 | ₩3,985 | +1.27% | 8.9만 |
|---|
| 2025.12.10 | ₩3,820 | ₩4,100 | ₩3,810 | ₩3,935 | +3.01% | 12.7만 |
|---|
| 2025.12.09 | ₩4,000 | ₩4,065 | ₩3,515 | ₩3,820 | -4.50% | 20.6만 |
|---|
| 2025.12.08 | ₩3,805 | ₩4,095 | ₩3,805 | ₩4,000 | +5.12% | 5.8만 |
|---|
| 2025.12.05 | ₩3,910 | ₩3,910 | ₩3,750 | ₩3,800 | -2.81% | 6.8만 |
|---|
| 2025.12.04 | ₩4,240 | ₩4,420 | ₩3,825 | ₩3,910 | -7.78% | 14.2만 |
|---|
| 2025.12.03 | ₩4,055 | ₩4,275 | ₩3,985 | ₩4,240 | +4.56% | 16.9만 |
|---|
| 2025.12.02 | ₩3,720 | ₩4,025 | ₩3,670 | ₩3,925 | +5.51% | 12.3만 |
|---|
| 2025.12.01 | ₩4,535 | ₩4,545 | ₩3,850 | ₩3,860 | -14.88% | 43.1만 |
|---|
| 2025.11.28 | ₩4,300 | ₩4,740 | ₩4,220 | ₩4,730 | +10.00% | 55.7만 |
|---|
| 2025.11.27 | ₩4,180 | ₩4,265 | ₩3,900 | ₩4,000 | -4.31% | 32만 |
|---|
| 2025.11.26 | ₩3,605 | ₩4,405 | ₩3,605 | ₩3,980 | +10.40% | 70.2만 |
|---|
| 2025.11.25 | ₩3,120 | ₩3,800 | ₩3,120 | ₩3,580 | +14.74% | 51.4만 |
|---|
| 2025.11.24 | ₩3,400 | ₩3,400 | ₩2,975 | ₩3,200 | -5.88% | 33.4만 |
|---|
| 2025.11.21 | ₩3,420 | ₩3,640 | ₩2,910 | ₩3,400 | -0.58% | 103.1만 |
|---|
| 2025.11.20 | ₩3,745 | ₩4,235 | ₩3,530 | ₩3,780 | +0.93% | 67.2만 |
|---|
| 2025.11.19 | ₩4,900 | ₩4,970 | ₩3,710 | ₩3,710 | -24.29% | 92.2만 |
|---|
| 2025.11.18 | ₩5,930 | ₩6,150 | ₩4,910 | ₩5,290 | -10.79% | 19.9만 |
|---|
| 2025.11.17 | ₩6,300 | ₩6,700 | ₩5,950 | ₩6,170 | -2.06% | 4.9만 |
|---|
| 2025.11.14 | ₩6,500 | ₩6,790 | ₩6,160 | ₩6,300 | -3.08% | 10.3만 |
|---|
| 2025.11.13 | ₩6,900 | ₩6,900 | ₩6,420 | ₩6,690 | -3.04% | 31.3만 |
|---|
| 2025.11.12 | ₩6,100 | ₩6,490 | ₩5,690 | ₩6,260 | +2.62% | 35.1만 |
|---|
| 2025.11.11 | ₩5,020 | ₩6,040 | ₩5,020 | ₩5,870 | +16.93% | 58.8만 |
|---|
| 2025.11.10 | ₩5,280 | ₩5,280 | ₩4,770 | ₩5,020 | -4.92% | 7.3만 |
|---|
| 2025.11.07 | ₩4,420 | ₩5,600 | ₩4,420 | ₩5,280 | +19.46% | 38.2만 |
|---|
| 2025.11.06 | ₩4,810 | ₩5,140 | ₩4,500 | ₩4,565 | -5.09% | 9.9만 |
|---|
| 2025.11.05 | ₩5,450 | ₩5,520 | ₩4,680 | ₩5,070 | -6.97% | 25.7만 |
|---|
| 2025.11.04 | ₩5,280 | ₩6,360 | ₩5,280 | ₩5,720 | +8.33% | 87.8만 |
|---|
| 2025.11.03 | ₩4,400 | ₩5,250 | ₩4,200 | ₩5,180 | +17.73% | 220.5만 |
|---|
| 2025.10.31 | ₩3,375 | ₩4,265 | ₩3,375 | ₩4,040 | +19.70% | 143.3만 |
|---|
| 2025.10.30 | ₩3,410 | ₩3,425 | ₩3,240 | ₩3,360 | -1.47% | 7.3만 |
|---|
| 2025.10.29 | ₩3,500 | ₩3,645 | ₩3,305 | ₩3,375 | -3.57% | 8.2만 |
|---|
| 2025.10.28 | ₩3,580 | ₩3,615 | ₩3,490 | ₩3,495 | -2.37% | 3.3만 |
|---|
| 2025.10.27 | ₩3,510 | ₩3,645 | ₩3,400 | ₩3,580 | +1.99% | 6.4만 |
|---|
| 2025.10.24 | ₩3,765 | ₩3,780 | ₩3,540 | ₩3,600 | -4.38% | 6.8만 |
|---|
| 2025.10.23 | ₩3,700 | ₩3,950 | ₩3,645 | ₩3,765 | +1.76% | 5.5만 |
|---|
| 2025.10.22 | ₩3,815 | ₩3,950 | ₩3,610 | ₩3,720 | -2.49% | 3.5만 |
|---|
| 2025.10.21 | ₩4,000 | ₩4,200 | ₩3,800 | ₩3,840 | -4.00% | 8.8만 |
|---|
| 2025.10.20 | ₩3,830 | ₩4,200 | ₩3,785 | ₩3,995 | +4.31% | 10.7만 |
|---|
| 2025.10.17 | ₩3,815 | ₩3,980 | ₩3,680 | ₩3,830 | +0.39% | 10.9만 |
|---|
| 2025.10.16 | ₩3,950 | ₩4,040 | ₩3,780 | ₩3,820 | -3.29% | 11.6만 |
|---|
| 2025.10.15 | ₩4,235 | ₩4,355 | ₩3,890 | ₩4,015 | -5.19% | 18.2만 |
|---|
| 2025.10.14 | ₩4,900 | ₩5,170 | ₩4,300 | ₩4,360 | -11.02% | 15.9만 |
|---|
| 2025.10.13 | ₩4,330 | ₩5,300 | ₩4,020 | ₩4,995 | +15.36% | 82.2만 |
|---|
| 2025.10.10 | ₩5,020 | ₩5,020 | ₩5,020 | ₩5,020 | 0.00% | 0 |
|---|