시장 데이터를 불러오는 중
전체 종목
유엔젤 과거 주가
072130.KS · KOSPI
주요 제품·사업: 소프트웨어(무선인터넷 솔루션,ASP통신사업자용 지능망솔루션 및 단문메세지센터) 개발,공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
072130.KS · KOSPI
주요 제품·사업: 소프트웨어(무선인터넷 솔루션,ASP통신사업자용 지능망솔루션 및 단문메세지센터) 개발,공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,710 | ₩4,720 | ₩4,640 | ₩4,680 | -0.64% | 1.8만 |
| 2026.10.07 | ₩4,705 | ₩4,750 | ₩4,675 | ₩4,700 | -0.11% | 3.1만 |
| 2026.10.06 | ₩4,830 | ₩4,830 | ₩4,705 | ₩4,705 | -2.59% | 3.1만 |
| 2026.10.02 | ₩4,850 | ₩4,850 | ₩4,770 | ₩4,780 | -1.44% | 1.4만 |
| 2026.10.01 | ₩4,860 | ₩4,860 | ₩4,750 | ₩4,805 | -1.13% | 1.3만 |
| 2026.09.30 | ₩4,820 | ₩4,880 | ₩4,755 | ₩4,825 | +0.10% | 1만 |
| 2026.09.29 | ₩4,790 | ₩4,790 | ₩4,700 | ₩4,755 | -0.73% | 1.8만 |
| 2026.09.28 | ₩4,810 | ₩4,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,715 |
| ₩4,715 |
| -1.98% |
| 1.2만 |
| 2026.09.23 | ₩4,760 | ₩4,780 | ₩4,710 | ₩4,755 | -0.11% | 1.3만 |
|---|
| 2026.09.22 | ₩4,850 | ₩4,850 | ₩4,750 | ₩4,795 | -1.13% | 3.3만 |
|---|
| 2026.09.21 | ₩4,950 | ₩4,950 | ₩4,735 | ₩4,850 | -2.02% | 1.5만 |
|---|
| 2026.09.18 | ₩4,920 | ₩4,940 | ₩4,875 | ₩4,875 | -0.91% | 1.4만 |
|---|
| 2026.09.17 | ₩4,955 | ₩5,000 | ₩4,820 | ₩4,920 | -0.71% | 2.3만 |
|---|
| 2026.09.16 | ₩4,910 | ₩4,990 | ₩4,895 | ₩4,955 | +0.92% | 1.2만 |
|---|
| 2026.09.15 | ₩4,980 | ₩4,985 | ₩4,945 | ₩4,970 | -0.20% | 4.8천 |
|---|
| 2026.09.14 | ₩4,865 | ₩4,995 | ₩4,835 | ₩4,995 | +2.67% | 1.7만 |
|---|
| 2026.09.11 | ₩4,985 | ₩4,985 | ₩4,825 | ₩4,950 | -0.70% | 1.7만 |
|---|
| 2026.09.10 | ₩5,260 | ₩5,260 | ₩4,965 | ₩4,970 | -5.51% | 4.6만 |
|---|
| 2026.09.09 | ₩5,120 | ₩5,290 | ₩5,040 | ₩5,260 | +2.73% | 8.8만 |
|---|
| 2026.09.08 | ₩4,835 | ₩5,130 | ₩4,800 | ₩5,120 | +5.89% | 7.3만 |
|---|
| 2026.09.07 | ₩4,735 | ₩4,820 | ₩4,700 | ₩4,820 | +1.80% | 3만 |
|---|
| 2026.09.04 | ₩4,835 | ₩4,835 | ₩4,725 | ₩4,735 | -2.07% | 1.5만 |
|---|
| 2026.09.03 | ₩4,775 | ₩4,815 | ₩4,710 | ₩4,795 | +0.42% | 4만 |
|---|
| 2026.09.02 | ₩4,785 | ₩4,835 | ₩4,710 | ₩4,795 | +0.21% | 1.6만 |
|---|
| 2026.09.01 | ₩4,800 | ₩4,855 | ₩4,765 | ₩4,785 | -0.31% | 2.3만 |
|---|
| 2026.08.31 | ₩4,865 | ₩4,865 | ₩4,730 | ₩4,860 | -0.10% | 3.5만 |
|---|
| 2026.08.28 | ₩4,900 | ₩4,905 | ₩4,815 | ₩4,865 | -0.71% | 2.4만 |
|---|
| 2026.08.27 | ₩4,860 | ₩4,905 | ₩4,815 | ₩4,905 | +0.93% | 1.6만 |
|---|
| 2026.08.26 | ₩4,925 | ₩5,000 | ₩4,825 | ₩4,890 | -0.71% | 2.9만 |
|---|
| 2026.08.25 | ₩4,850 | ₩4,940 | ₩4,810 | ₩4,925 | +1.55% | 2.6만 |
|---|
| 2026.08.24 | ₩4,810 | ₩4,930 | ₩4,760 | ₩4,890 | +1.66% | 2.4만 |
|---|
| 2026.08.21 | ₩4,740 | ₩4,875 | ₩4,690 | ₩4,810 | +1.48% | 2.3만 |
|---|
| 2026.08.20 | ₩4,815 | ₩4,895 | ₩4,670 | ₩4,740 | -1.56% | 4.4만 |
|---|
| 2026.08.19 | ₩4,930 | ₩4,960 | ₩4,735 | ₩4,790 | -2.84% | 3.9만 |
|---|
| 2026.08.18 | ₩4,970 | ₩4,975 | ₩4,835 | ₩4,880 | -1.81% | 2만 |
|---|
| 2026.08.14 | ₩4,860 | ₩4,980 | ₩4,840 | ₩4,895 | +0.72% | 4.7만 |
|---|
| 2026.08.13 | ₩4,820 | ₩4,990 | ₩4,820 | ₩4,900 | +1.66% | 2.3만 |
|---|
| 2026.08.12 | ₩4,890 | ₩4,920 | ₩4,850 | ₩4,870 | -0.41% | 3.7만 |
|---|
| 2026.08.11 | ₩4,850 | ₩4,935 | ₩4,800 | ₩4,890 | +0.82% | 3.6만 |
|---|
| 2026.08.10 | ₩4,965 | ₩5,010 | ₩4,865 | ₩4,875 | -1.81% | 2.7만 |
|---|
| 2026.08.07 | ₩5,060 | ₩5,060 | ₩4,895 | ₩4,975 | -1.68% | 2.2만 |
|---|
| 2026.08.06 | ₩4,870 | ₩5,000 | ₩4,815 | ₩4,990 | +2.46% | 2.8만 |
|---|
| 2026.08.05 | ₩4,925 | ₩4,995 | ₩4,840 | ₩4,910 | -0.30% | 2.6만 |
|---|
| 2026.08.04 | ₩4,980 | ₩4,980 | ₩4,745 | ₩4,895 | -1.71% | 2.3만 |
|---|
| 2026.08.03 | ₩4,940 | ₩4,965 | ₩4,770 | ₩4,770 | -3.44% | 2.7만 |
|---|
| 2026.07.31 | ₩4,760 | ₩4,970 | ₩4,605 | ₩4,915 | +3.26% | 5.6만 |
|---|
| 2026.07.30 | ₩4,560 | ₩4,615 | ₩4,420 | ₩4,600 | +0.88% | 6.2만 |
|---|
| 2026.07.29 | ₩4,620 | ₩4,710 | ₩4,495 | ₩4,595 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩4,720 | ₩4,775 | ₩4,600 | ₩4,620 | -2.12% | 3.2만 |
|---|
| 2026.07.27 | ₩4,760 | ₩4,840 | ₩4,610 | ₩4,720 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩4,830 | ₩4,830 | ₩4,695 | ₩4,765 | -1.35% | 2.2만 |
|---|
| 2026.07.23 | ₩4,780 | ₩4,890 | ₩4,645 | ₩4,790 | +0.21% | 7.4만 |
|---|
| 2026.07.22 | ₩4,610 | ₩4,960 | ₩4,595 | ₩4,655 | +0.98% | 4.3만 |
|---|
| 2026.07.21 | ₩4,650 | ₩4,770 | ₩4,500 | ₩4,595 | -1.18% | 4.8만 |
|---|
| 2026.07.20 | ₩4,980 | ₩5,000 | ₩4,605 | ₩4,685 | -5.92% | 6.8만 |
|---|
| 2026.07.16 | ₩5,270 | ₩5,270 | ₩4,920 | ₩4,980 | -5.50% | 5.7만 |
|---|
| 2026.07.15 | ₩5,180 | ₩5,370 | ₩5,180 | ₩5,250 | +1.35% | 4.6만 |
|---|
| 2026.07.14 | ₩5,190 | ₩5,300 | ₩5,030 | ₩5,210 | +0.39% | 5.2만 |
|---|
| 2026.07.13 | ₩5,490 | ₩5,500 | ₩5,190 | ₩5,230 | -4.74% | 5만 |
|---|
| 2026.07.10 | ₩5,300 | ₩5,500 | ₩5,300 | ₩5,470 | +3.21% | 6만 |
|---|
| 2026.07.09 | ₩5,380 | ₩5,400 | ₩5,160 | ₩5,310 | -1.30% | 5.7만 |
|---|
| 2026.07.08 | ₩5,260 | ₩5,470 | ₩5,140 | ₩5,300 | +0.76% | 7.5만 |
|---|
| 2026.07.07 | ₩5,210 | ₩5,470 | ₩5,160 | ₩5,260 | +0.96% | 9.4만 |
|---|
| 2026.07.06 | ₩5,460 | ₩5,590 | ₩5,250 | ₩5,250 | -3.85% | 11.1만 |
|---|
| 2026.07.03 | ₩5,140 | ₩5,470 | ₩5,060 | ₩5,460 | +6.23% | 6.8만 |
|---|
| 2026.07.02 | ₩5,310 | ₩5,360 | ₩5,050 | ₩5,100 | -3.95% | 5.1만 |
|---|
| 2026.07.01 | ₩5,430 | ₩5,430 | ₩5,230 | ₩5,370 | -1.10% | 6.3만 |
|---|
| 2026.06.30 | ₩5,310 | ₩5,470 | ₩5,310 | ₩5,330 | +0.38% | 4.7만 |
|---|
| 2026.06.29 | ₩5,350 | ₩5,480 | ₩5,180 | ₩5,350 | 0.00% | 19.3만 |
|---|
| 2026.06.26 | ₩5,070 | ₩5,410 | ₩5,040 | ₩5,340 | +5.33% | 19.3만 |
|---|
| 2026.06.25 | ₩5,010 | ₩5,200 | ₩5,010 | ₩5,140 | +2.59% | 6.5만 |
|---|
| 2026.06.24 | ₩4,770 | ₩5,100 | ₩4,770 | ₩5,050 | +5.87% | 6.9만 |
|---|
| 2026.06.23 | ₩4,895 | ₩4,970 | ₩4,650 | ₩4,885 | -0.20% | 11.1만 |
|---|
| 2026.06.22 | ₩4,785 | ₩4,820 | ₩4,710 | ₩4,730 | -1.15% | 3.1만 |
|---|
| 2026.06.19 | ₩4,905 | ₩4,925 | ₩4,800 | ₩4,865 | -0.82% | 8.5만 |
|---|
| 2026.06.18 | ₩5,100 | ₩5,110 | ₩4,905 | ₩4,905 | -3.82% | 3.7만 |
|---|
| 2026.06.17 | ₩5,100 | ₩5,250 | ₩4,935 | ₩5,150 | +0.98% | 5.2만 |
|---|
| 2026.06.16 | ₩5,210 | ₩5,270 | ₩4,970 | ₩5,030 | -3.45% | 4.9만 |
|---|
| 2026.06.15 | ₩5,030 | ₩5,220 | ₩4,920 | ₩5,210 | +3.58% | 8.9만 |
|---|
| 2026.06.12 | ₩5,100 | ₩5,240 | ₩5,030 | ₩5,030 | -1.37% | 6.7만 |
|---|
| 2026.06.11 | ₩4,950 | ₩5,180 | ₩4,925 | ₩5,100 | +3.03% | 4.9만 |
|---|
| 2026.06.10 | ₩4,890 | ₩5,120 | ₩4,805 | ₩5,000 | +2.25% | 9.4만 |
|---|
| 2026.06.09 | ₩4,670 | ₩4,890 | ₩4,625 | ₩4,890 | +4.71% | 6.5만 |
|---|
| 2026.06.08 | ₩4,655 | ₩4,720 | ₩4,445 | ₩4,665 | +0.21% | 15만 |
|---|
| 2026.06.05 | ₩4,700 | ₩4,835 | ₩4,610 | ₩4,680 | -0.43% | 5.1만 |
|---|
| 2026.06.04 | ₩4,665 | ₩4,930 | ₩4,595 | ₩4,675 | +0.21% | 6.5만 |
|---|
| 2026.06.02 | ₩4,800 | ₩4,800 | ₩4,600 | ₩4,665 | -2.81% | 8.7만 |
|---|
| 2026.06.01 | ₩4,790 | ₩4,830 | ₩4,640 | ₩4,720 | -1.46% | 7.2만 |
|---|
| 2026.05.29 | ₩4,940 | ₩4,950 | ₩4,750 | ₩4,790 | -3.04% | 5.4만 |
|---|
| 2026.05.28 | ₩4,775 | ₩4,930 | ₩4,700 | ₩4,885 | +2.30% | 9.6만 |
|---|
| 2026.05.27 | ₩4,800 | ₩4,850 | ₩4,755 | ₩4,795 | -0.10% | 12.5만 |
|---|
| 2026.05.26 | ₩4,905 | ₩4,905 | ₩4,750 | ₩4,790 | -2.34% | 13.1만 |
|---|
| 2026.05.22 | ₩4,880 | ₩4,975 | ₩4,835 | ₩4,900 | +0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩4,775 | ₩4,980 | ₩4,770 | ₩4,880 | +2.20% | 5.8만 |
|---|
| 2026.05.20 | ₩4,890 | ₩4,890 | ₩4,700 | ₩4,770 | -2.45% | 11.7만 |
|---|
| 2026.05.19 | ₩4,865 | ₩4,865 | ₩4,725 | ₩4,810 | -1.13% | 14.7만 |
|---|
| 2026.05.18 | ₩4,755 | ₩4,830 | ₩4,640 | ₩4,790 | +0.74% | 8.2만 |
|---|
| 2026.05.15 | ₩4,760 | ₩4,900 | ₩4,690 | ₩4,785 | +0.53% | 9.7만 |
|---|
| 2026.05.14 | ₩4,925 | ₩4,925 | ₩4,745 | ₩4,760 | -3.35% | 9.6만 |
|---|
| 2026.05.13 | ₩4,895 | ₩4,980 | ₩4,830 | ₩4,925 | +0.61% | 6.1만 |
|---|
| 2026.05.12 | ₩5,020 | ₩5,100 | ₩4,815 | ₩4,835 | -3.69% | 22.8만 |
|---|
| 2026.05.11 | ₩5,070 | ₩5,110 | ₩4,995 | ₩5,070 | 0.00% | 12.3만 |
|---|
| 2026.05.08 | ₩5,180 | ₩5,180 | ₩5,010 | ₩5,080 | -1.93% | 16.5만 |
|---|
| 2026.05.07 | ₩5,180 | ₩5,250 | ₩5,100 | ₩5,180 | 0.00% | 11.9만 |
|---|
| 2026.05.06 | ₩5,220 | ₩5,220 | ₩4,990 | ₩5,180 | -0.77% | 22.6만 |
|---|
| 2026.05.04 | ₩5,240 | ₩5,310 | ₩5,150 | ₩5,160 | -1.53% | 18.5만 |
|---|
| 2026.04.30 | ₩5,200 | ₩5,380 | ₩5,180 | ₩5,230 | +0.58% | 14.5만 |
|---|
| 2026.04.29 | ₩5,210 | ₩5,230 | ₩5,120 | ₩5,200 | -0.19% | 12.9만 |
|---|
| 2026.04.28 | ₩5,390 | ₩5,390 | ₩5,170 | ₩5,190 | -3.71% | 16.1만 |
|---|
| 2026.04.27 | ₩5,470 | ₩5,490 | ₩5,250 | ₩5,320 | -2.74% | 14.6만 |
|---|
| 2026.04.24 | ₩5,510 | ₩5,550 | ₩5,340 | ₩5,400 | -2.00% | 13.3만 |
|---|
| 2026.04.23 | ₩5,670 | ₩5,720 | ₩5,470 | ₩5,510 | -2.82% | 17.3만 |
|---|
| 2026.04.22 | ₩5,760 | ₩5,770 | ₩5,550 | ₩5,720 | -0.69% | 13.9만 |
|---|
| 2026.04.21 | ₩5,810 | ₩5,900 | ₩5,630 | ₩5,700 | -1.89% | 13만 |
|---|
| 2026.04.20 | ₩5,880 | ₩5,960 | ₩5,680 | ₩5,850 | -0.51% | 14.2만 |
|---|
| 2026.04.17 | ₩5,940 | ₩5,950 | ₩5,790 | ₩5,880 | -1.01% | 16만 |
|---|
| 2026.04.16 | ₩6,120 | ₩6,150 | ₩5,770 | ₩5,870 | -4.08% | 37.4만 |
|---|
| 2026.04.15 | ₩6,150 | ₩6,340 | ₩5,980 | ₩6,140 | -0.16% | 38.1만 |
|---|
| 2026.04.14 | ₩6,310 | ₩6,700 | ₩5,960 | ₩6,150 | -2.54% | 110.6만 |
|---|
| 2026.04.13 | ₩5,520 | ₩6,530 | ₩5,520 | ₩6,220 | +12.68% | 184.7만 |
|---|
| 2026.04.10 | ₩5,400 | ₩5,650 | ₩5,320 | ₩5,600 | +3.70% | 30.2만 |
|---|
| 2026.04.09 | ₩5,390 | ₩5,480 | ₩5,210 | ₩5,400 | +0.19% | 21만 |
|---|
| 2026.04.08 | ₩5,240 | ₩5,400 | ₩5,160 | ₩5,400 | +3.05% | 18.8만 |
|---|
| 2026.04.07 | ₩5,220 | ₩5,220 | ₩5,100 | ₩5,170 | -0.96% | 7.7만 |
|---|
| 2026.04.06 | ₩5,180 | ₩5,270 | ₩5,060 | ₩5,140 | -0.77% | 10.4만 |
|---|
| 2026.04.03 | ₩5,220 | ₩5,310 | ₩5,130 | ₩5,180 | -0.77% | 13.6만 |
|---|
| 2026.04.02 | ₩5,350 | ₩5,460 | ₩4,990 | ₩5,150 | -3.74% | 26.1만 |
|---|
| 2026.04.01 | ₩5,090 | ₩5,460 | ₩5,090 | ₩5,390 | +5.89% | 55.4만 |
|---|
| 2026.03.31 | ₩5,280 | ₩5,350 | ₩5,020 | ₩5,050 | -4.36% | 21.3만 |
|---|
| 2026.03.30 | ₩5,200 | ₩5,400 | ₩5,010 | ₩5,200 | 0.00% | 14.8만 |
|---|
| 2026.03.27 | ₩5,410 | ₩5,660 | ₩5,260 | ₩5,420 | +0.18% | 43.3만 |
|---|
| 2026.03.26 | ₩5,320 | ₩5,570 | ₩5,170 | ₩5,420 | +1.88% | 61.1만 |
|---|
| 2026.03.25 | ₩5,800 | ₩6,350 | ₩5,290 | ₩5,290 | -8.79% | 403.1만 |
|---|
| 2026.03.24 | ₩5,540 | ₩5,560 | ₩5,180 | ₩5,280 | -4.69% | 14만 |
|---|
| 2026.03.23 | ₩5,350 | ₩5,550 | ₩5,210 | ₩5,480 | +2.43% | 9.2만 |
|---|
| 2026.03.20 | ₩5,220 | ₩5,410 | ₩5,180 | ₩5,410 | +3.64% | 12.3만 |
|---|
| 2026.03.19 | ₩5,200 | ₩5,210 | ₩5,040 | ₩5,200 | 0.00% | 10.7만 |
|---|
| 2026.03.18 | ₩5,070 | ₩5,210 | ₩5,020 | ₩5,200 | +2.56% | 11.5만 |
|---|
| 2026.03.17 | ₩5,050 | ₩5,110 | ₩5,010 | ₩5,070 | +0.40% | 9.2만 |
|---|
| 2026.03.16 | ₩5,020 | ₩5,150 | ₩4,990 | ₩5,030 | +0.20% | 11.9만 |
|---|
| 2026.03.13 | ₩5,200 | ₩5,300 | ₩4,965 | ₩5,090 | -2.12% | 27.5만 |
|---|
| 2026.03.12 | ₩4,860 | ₩5,880 | ₩4,825 | ₩5,210 | +7.20% | 211.4만 |
|---|
| 2026.03.11 | ₩4,820 | ₩4,935 | ₩4,725 | ₩4,910 | +1.87% | 10.6만 |
|---|
| 2026.03.10 | ₩4,725 | ₩4,880 | ₩4,705 | ₩4,795 | +1.48% | 7만 |
|---|
| 2026.03.09 | ₩4,600 | ₩4,745 | ₩4,550 | ₩4,720 | +2.61% | 6.9만 |
|---|
| 2026.03.06 | ₩4,585 | ₩4,700 | ₩4,565 | ₩4,695 | +2.40% | 4.9만 |
|---|
| 2026.03.05 | ₩4,355 | ₩4,620 | ₩4,355 | ₩4,585 | +5.28% | 5.3만 |
|---|
| 2026.03.04 | ₩4,535 | ₩4,580 | ₩4,315 | ₩4,355 | -3.97% | 17.7만 |
|---|
| 2026.03.03 | ₩4,580 | ₩4,630 | ₩4,495 | ₩4,630 | +1.09% | 7.9만 |
|---|
| 2026.02.27 | ₩4,425 | ₩4,700 | ₩4,400 | ₩4,590 | +3.73% | 11.1만 |
|---|
| 2026.02.26 | ₩4,565 | ₩4,580 | ₩4,425 | ₩4,425 | -3.07% | 15.7만 |
|---|
| 2026.02.25 | ₩4,650 | ₩4,670 | ₩4,585 | ₩4,590 | -1.29% | 7.6만 |
|---|
| 2026.02.24 | ₩4,645 | ₩4,665 | ₩4,575 | ₩4,650 | +0.11% | 6.7만 |
|---|
| 2026.02.23 | ₩4,675 | ₩4,700 | ₩4,595 | ₩4,645 | -0.64% | 6.9만 |
|---|
| 2026.02.20 | ₩4,715 | ₩4,740 | ₩4,630 | ₩4,695 | -0.42% | 8.3만 |
|---|
| 2026.02.19 | ₩4,765 | ₩4,790 | ₩4,665 | ₩4,715 | -1.05% | 7.6만 |
|---|
| 2026.02.13 | ₩4,855 | ₩4,900 | ₩4,745 | ₩4,760 | -1.96% | 13.4만 |
|---|
| 2026.02.12 | ₩4,790 | ₩4,880 | ₩4,780 | ₩4,860 | +1.46% | 7.1만 |
|---|
| 2026.02.11 | ₩4,745 | ₩4,785 | ₩4,675 | ₩4,785 | +0.84% | 8.7만 |
|---|
| 2026.02.10 | ₩4,735 | ₩4,750 | ₩4,670 | ₩4,735 | 0.00% | 10.4만 |
|---|
| 2026.02.09 | ₩4,745 | ₩4,750 | ₩4,665 | ₩4,725 | -0.42% | 6.6만 |
|---|
| 2026.02.06 | ₩4,700 | ₩4,750 | ₩4,630 | ₩4,720 | +0.43% | 7.8만 |
|---|
| 2026.02.05 | ₩4,705 | ₩4,760 | ₩4,630 | ₩4,745 | +0.85% | 10.3만 |
|---|
| 2026.02.04 | ₩4,650 | ₩4,710 | ₩4,600 | ₩4,710 | +1.29% | 9.8만 |
|---|
| 2026.02.03 | ₩4,520 | ₩4,660 | ₩4,495 | ₩4,650 | +2.88% | 11.7만 |
|---|
| 2026.02.02 | ₩4,575 | ₩4,575 | ₩4,445 | ₩4,510 | -1.42% | 5.9만 |
|---|
| 2026.01.30 | ₩4,710 | ₩4,710 | ₩4,560 | ₩4,580 | -2.76% | 13.2만 |
|---|
| 2026.01.29 | ₩4,655 | ₩4,700 | ₩4,500 | ₩4,700 | +0.97% | 12.9만 |
|---|
| 2026.01.28 | ₩4,900 | ₩4,980 | ₩4,590 | ₩4,655 | -5.00% | 67만 |
|---|
| 2026.01.27 | ₩4,515 | ₩4,660 | ₩4,465 | ₩4,655 | +3.10% | 13.7만 |
|---|
| 2026.01.26 | ₩4,565 | ₩4,565 | ₩4,470 | ₩4,510 | -1.20% | 10.1만 |
|---|
| 2026.01.23 | ₩4,515 | ₩4,545 | ₩4,450 | ₩4,530 | +0.33% | 4.7만 |
|---|
| 2026.01.22 | ₩4,465 | ₩4,515 | ₩4,405 | ₩4,515 | +1.12% | 6만 |
|---|
| 2026.01.21 | ₩4,415 | ₩4,440 | ₩4,315 | ₩4,430 | +0.34% | 6만 |
|---|
| 2026.01.20 | ₩4,410 | ₩4,535 | ₩4,360 | ₩4,435 | +0.57% | 7.4만 |
|---|
| 2026.01.19 | ₩4,350 | ₩4,440 | ₩4,290 | ₩4,410 | +1.38% | 5.9만 |
|---|
| 2026.01.16 | ₩4,540 | ₩4,540 | ₩4,350 | ₩4,350 | -4.19% | 5만 |
|---|
| 2026.01.15 | ₩4,530 | ₩4,560 | ₩4,305 | ₩4,540 | +0.22% | 5.4만 |
|---|
| 2026.01.14 | ₩4,550 | ₩4,560 | ₩4,475 | ₩4,555 | +0.11% | 4.8만 |
|---|
| 2026.01.13 | ₩4,470 | ₩4,555 | ₩4,375 | ₩4,550 | +1.79% | 4.1만 |
|---|
| 2026.01.12 | ₩4,280 | ₩4,680 | ₩4,190 | ₩4,470 | +4.44% | 21.2만 |
|---|
| 2026.01.09 | ₩4,530 | ₩4,540 | ₩4,160 | ₩4,205 | -7.17% | 38.1만 |
|---|
| 2026.01.08 | ₩4,645 | ₩4,645 | ₩4,450 | ₩4,525 | -2.58% | 6.1만 |
|---|
| 2026.01.07 | ₩4,745 | ₩4,745 | ₩4,540 | ₩4,640 | -2.21% | 11.6만 |
|---|
| 2026.01.06 | ₩4,725 | ₩4,755 | ₩4,665 | ₩4,725 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩4,590 | ₩4,680 | ₩4,580 | ₩4,680 | +1.96% | 8.1만 |
|---|
| 2026.01.02 | ₩4,565 | ₩4,610 | ₩4,530 | ₩4,585 | +0.44% | 5.5만 |
|---|
| 2025.12.30 | ₩4,730 | ₩4,785 | ₩4,555 | ₩4,555 | -3.70% | 11.4만 |
|---|
| 2025.12.29 | ₩4,835 | ₩4,895 | ₩4,675 | ₩4,780 | -1.14% | 9.9만 |
|---|
| 2025.12.26 | ₩4,905 | ₩4,930 | ₩4,855 | ₩4,900 | -0.10% | 5.9만 |
|---|
| 2025.12.24 | ₩4,900 | ₩4,940 | ₩4,800 | ₩4,905 | +0.10% | 8.2만 |
|---|
| 2025.12.23 | ₩4,945 | ₩4,985 | ₩4,880 | ₩4,900 | -0.91% | 4.3만 |
|---|
| 2025.12.22 | ₩4,910 | ₩4,975 | ₩4,895 | ₩4,945 | +0.71% | 6.7만 |
|---|
| 2025.12.19 | ₩4,920 | ₩4,940 | ₩4,835 | ₩4,905 | -0.30% | 4.8만 |
|---|
| 2025.12.18 | ₩4,980 | ₩4,980 | ₩4,895 | ₩4,915 | -1.31% | 3.4만 |
|---|
| 2025.12.17 | ₩4,910 | ₩5,050 | ₩4,910 | ₩5,020 | +2.24% | 6.3만 |
|---|
| 2025.12.16 | ₩4,960 | ₩4,985 | ₩4,895 | ₩4,945 | -0.30% | 5.2만 |
|---|
| 2025.12.15 | ₩4,955 | ₩4,960 | ₩4,900 | ₩4,960 | +0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩4,925 | ₩4,990 | ₩4,895 | ₩4,955 | +0.61% | 4.6만 |
|---|
| 2025.12.11 | ₩4,910 | ₩4,970 | ₩4,865 | ₩4,970 | +1.22% | 3.7만 |
|---|
| 2025.12.10 | ₩4,940 | ₩4,945 | ₩4,835 | ₩4,895 | -0.91% | 7만 |
|---|
| 2025.12.09 | ₩4,945 | ₩5,000 | ₩4,840 | ₩4,945 | 0.00% | 9.3만 |
|---|
| 2025.12.08 | ₩4,975 | ₩5,010 | ₩4,955 | ₩4,995 | +0.40% | 5.4만 |
|---|
| 2025.12.05 | ₩4,875 | ₩4,975 | ₩4,860 | ₩4,975 | +2.05% | 5만 |
|---|
| 2025.12.04 | ₩4,930 | ₩4,960 | ₩4,865 | ₩4,880 | -1.01% | 7.1만 |
|---|
| 2025.12.03 | ₩4,995 | ₩4,995 | ₩4,845 | ₩4,955 | -0.80% | 9.2만 |
|---|
| 2025.12.02 | ₩5,010 | ₩5,020 | ₩4,920 | ₩4,995 | -0.30% | 9.7만 |
|---|
| 2025.12.01 | ₩4,925 | ₩5,090 | ₩4,885 | ₩5,000 | +1.52% | 8.6만 |
|---|
| 2025.11.28 | ₩4,970 | ₩5,080 | ₩4,915 | ₩4,925 | -0.91% | 8.7만 |
|---|
| 2025.11.27 | ₩4,990 | ₩5,090 | ₩4,885 | ₩5,020 | +0.60% | 11.7만 |
|---|
| 2025.11.26 | ₩5,330 | ₩5,360 | ₩4,990 | ₩4,990 | -6.38% | 17.6만 |
|---|
| 2025.11.25 | ₩5,240 | ₩5,400 | ₩5,100 | ₩5,330 | +1.72% | 24.1만 |
|---|
| 2025.11.24 | ₩4,995 | ₩5,000 | ₩4,915 | ₩5,000 | +0.10% | 5.5만 |
|---|
| 2025.11.21 | ₩4,880 | ₩4,990 | ₩4,770 | ₩4,985 | +2.15% | 6.9만 |
|---|
| 2025.11.20 | ₩4,695 | ₩4,950 | ₩4,650 | ₩4,950 | +5.43% | 6.9만 |
|---|
| 2025.11.19 | ₩4,760 | ₩4,765 | ₩4,620 | ₩4,690 | -1.47% | 5.5만 |
|---|
| 2025.11.18 | ₩4,800 | ₩4,830 | ₩4,720 | ₩4,760 | -0.83% | 5.7만 |
|---|
| 2025.11.17 | ₩4,975 | ₩4,975 | ₩4,775 | ₩4,840 | -2.71% | 7.3만 |
|---|
| 2025.11.14 | ₩4,895 | ₩5,020 | ₩4,830 | ₩4,915 | +0.41% | 4.8만 |
|---|
| 2025.11.13 | ₩4,985 | ₩5,000 | ₩4,760 | ₩4,915 | -1.40% | 9.5만 |
|---|
| 2025.11.12 | ₩5,020 | ₩5,080 | ₩4,980 | ₩4,980 | -0.80% | 5.6만 |
|---|
| 2025.11.11 | ₩5,090 | ₩5,110 | ₩4,970 | ₩5,080 | -0.20% | 4.1만 |
|---|
| 2025.11.10 | ₩5,030 | ₩5,110 | ₩5,020 | ₩5,090 | +1.19% | 2.3만 |
|---|
| 2025.11.07 | ₩5,170 | ₩5,170 | ₩4,995 | ₩5,060 | -2.13% | 10.6만 |
|---|
| 2025.11.06 | ₩5,310 | ₩5,340 | ₩5,190 | ₩5,190 | -2.26% | 9.9만 |
|---|
| 2025.11.05 | ₩5,230 | ₩5,360 | ₩5,150 | ₩5,330 | +1.91% | 17.5만 |
|---|
| 2025.11.04 | ₩5,300 | ₩5,340 | ₩5,230 | ₩5,330 | +0.57% | 6.5만 |
|---|
| 2025.11.03 | ₩5,350 | ₩5,380 | ₩5,250 | ₩5,310 | -0.75% | 8.1만 |
|---|
| 2025.10.31 | ₩5,400 | ₩5,440 | ₩5,330 | ₩5,360 | -0.74% | 5.4만 |
|---|
| 2025.10.30 | ₩5,430 | ₩5,430 | ₩5,270 | ₩5,410 | -0.37% | 17만 |
|---|
| 2025.10.29 | ₩5,320 | ₩5,430 | ₩5,300 | ₩5,430 | +2.07% | 6.7만 |
|---|
| 2025.10.28 | ₩5,290 | ₩5,350 | ₩5,230 | ₩5,320 | +0.57% | 8만 |
|---|
| 2025.10.27 | ₩5,440 | ₩5,470 | ₩5,290 | ₩5,290 | -2.76% | 14.5만 |
|---|
| 2025.10.24 | ₩5,570 | ₩5,590 | ₩5,360 | ₩5,440 | -2.33% | 18.3만 |
|---|
| 2025.10.23 | ₩5,500 | ₩5,720 | ₩5,440 | ₩5,570 | +1.27% | 16.2만 |
|---|
| 2025.10.22 | ₩5,350 | ₩5,500 | ₩5,300 | ₩5,500 | +2.80% | 6.2만 |
|---|
| 2025.10.21 | ₩5,430 | ₩5,430 | ₩5,290 | ₩5,350 | -1.47% | 8.5만 |
|---|
| 2025.10.20 | ₩5,500 | ₩5,500 | ₩5,360 | ₩5,390 | -2.00% | 8.6만 |
|---|
| 2025.10.17 | ₩5,480 | ₩5,540 | ₩5,410 | ₩5,490 | +0.18% | 5.9만 |
|---|
| 2025.10.16 | ₩5,430 | ₩5,480 | ₩5,380 | ₩5,480 | +0.92% | 10.3만 |
|---|
| 2025.10.15 | ₩5,360 | ₩5,440 | ₩5,290 | ₩5,430 | +1.31% | 10.2만 |
|---|
| 2025.10.14 | ₩5,390 | ₩5,390 | ₩5,240 | ₩5,360 | -0.56% | 9.8만 |
|---|
| 2025.10.13 | ₩5,420 | ₩5,460 | ₩5,290 | ₩5,360 | -1.11% | 8.4만 |
|---|
| 2025.10.10 | ₩5,350 | ₩5,460 | ₩5,310 | ₩5,420 | +1.31% | 5.5만 |
|---|