시장 데이터를 불러오는 중
전체 종목
케이에스피 과거 주가
073010.KQ · KOSDAQ
주요 제품·사업: 선박용엔진밸브,형단조품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
073010.KQ · KOSDAQ
주요 제품·사업: 선박용엔진밸브,형단조품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,070 | ₩3,085 | ₩2,990 | ₩3,020 | -1.63% | 15.2만 |
| 2026.10.07 | ₩3,230 | ₩3,240 | ₩3,060 | ₩3,070 | -4.95% | 17.3만 |
| 2026.10.06 | ₩3,345 | ₩3,345 | ₩3,190 | ₩3,205 | -4.19% | 17.5만 |
| 2026.10.02 | ₩3,290 | ₩3,355 | ₩3,265 | ₩3,295 | +0.15% | 15만 |
| 2026.10.01 | ₩3,340 | ₩3,370 | ₩3,230 | ₩3,300 | -1.20% | 19.9만 |
| 2026.09.30 | ₩3,300 | ₩3,410 | ₩3,270 | ₩3,300 | 0.00% | 15.1만 |
| 2026.09.29 | ₩3,375 | ₩3,375 | ₩3,205 | ₩3,260 | -3.41% | 17.5만 |
| 2026.09.28 | ₩3,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,285 |
| ₩3,380 |
| +1.81% |
| 11.7만 |
| 2026.09.23 | ₩3,415 | ₩3,475 | ₩3,310 | ₩3,325 | -2.64% | 12.5만 |
|---|
| 2026.09.22 | ₩3,475 | ₩3,485 | ₩3,310 | ₩3,405 | -2.01% | 34.7만 |
|---|
| 2026.09.21 | ₩3,500 | ₩3,510 | ₩3,400 | ₩3,505 | +0.14% | 18.1만 |
|---|
| 2026.09.18 | ₩3,585 | ₩3,585 | ₩3,455 | ₩3,455 | -3.63% | 33.1만 |
|---|
| 2026.09.17 | ₩3,410 | ₩3,820 | ₩3,410 | ₩3,590 | +5.28% | 124.2만 |
|---|
| 2026.09.16 | ₩3,540 | ₩3,540 | ₩3,360 | ₩3,390 | -4.24% | 27.7만 |
|---|
| 2026.09.15 | ₩3,475 | ₩3,535 | ₩3,365 | ₩3,500 | +0.72% | 43.3만 |
|---|
| 2026.09.14 | ₩3,860 | ₩3,860 | ₩3,390 | ₩3,565 | -7.64% | 91.6만 |
|---|
| 2026.09.11 | ₩3,335 | ₩3,780 | ₩3,300 | ₩3,570 | +7.05% | 235.8만 |
|---|
| 2026.09.10 | ₩2,790 | ₩3,555 | ₩2,740 | ₩3,350 | +20.07% | 628.5만 |
|---|
| 2026.09.09 | ₩2,825 | ₩2,850 | ₩2,745 | ₩2,790 | -1.24% | 6.1만 |
|---|
| 2026.09.08 | ₩2,800 | ₩2,845 | ₩2,730 | ₩2,745 | -1.96% | 9.2만 |
|---|
| 2026.09.07 | ₩2,825 | ₩2,835 | ₩2,730 | ₩2,795 | -1.06% | 3.5만 |
|---|
| 2026.09.04 | ₩2,745 | ₩2,800 | ₩2,725 | ₩2,760 | +0.55% | 3.8만 |
|---|
| 2026.09.03 | ₩2,790 | ₩2,790 | ₩2,670 | ₩2,745 | -1.61% | 8.1만 |
|---|
| 2026.09.02 | ₩2,805 | ₩2,860 | ₩2,700 | ₩2,710 | -3.39% | 11.5만 |
|---|
| 2026.09.01 | ₩2,915 | ₩2,965 | ₩2,810 | ₩2,865 | -1.72% | 9.1만 |
|---|
| 2026.08.31 | ₩3,000 | ₩3,000 | ₩2,855 | ₩2,915 | -2.83% | 13.4만 |
|---|
| 2026.08.28 | ₩3,070 | ₩3,070 | ₩2,970 | ₩3,010 | -1.95% | 5.7만 |
|---|
| 2026.08.27 | ₩3,005 | ₩3,045 | ₩2,965 | ₩3,030 | +0.83% | 6.3만 |
|---|
| 2026.08.26 | ₩2,870 | ₩3,040 | ₩2,855 | ₩3,000 | +4.53% | 16.6만 |
|---|
| 2026.08.25 | ₩2,790 | ₩2,885 | ₩2,690 | ₩2,855 | +2.33% | 6.3만 |
|---|
| 2026.08.24 | ₩2,785 | ₩2,860 | ₩2,750 | ₩2,795 | +0.36% | 6.9만 |
|---|
| 2026.08.21 | ₩2,970 | ₩2,970 | ₩2,780 | ₩2,785 | -6.23% | 12.8만 |
|---|
| 2026.08.20 | ₩2,910 | ₩3,070 | ₩2,905 | ₩2,970 | +2.06% | 16.7만 |
|---|
| 2026.08.19 | ₩2,945 | ₩3,010 | ₩2,860 | ₩2,900 | -1.53% | 9.5만 |
|---|
| 2026.08.18 | ₩3,160 | ₩3,275 | ₩2,950 | ₩3,000 | -5.06% | 35.8만 |
|---|
| 2026.08.14 | ₩3,050 | ₩3,350 | ₩3,000 | ₩3,165 | +3.77% | 28.6만 |
|---|
| 2026.08.13 | ₩3,010 | ₩3,080 | ₩2,945 | ₩2,975 | -1.16% | 14.1만 |
|---|
| 2026.08.12 | ₩2,915 | ₩3,030 | ₩2,840 | ₩3,005 | +3.09% | 12.5만 |
|---|
| 2026.08.11 | ₩2,890 | ₩2,970 | ₩2,860 | ₩2,915 | +0.87% | 16.1만 |
|---|
| 2026.08.10 | ₩2,645 | ₩2,910 | ₩2,645 | ₩2,890 | +9.26% | 15.6만 |
|---|
| 2026.08.07 | ₩2,730 | ₩2,765 | ₩2,595 | ₩2,645 | -3.11% | 8.9만 |
|---|
| 2026.08.06 | ₩2,785 | ₩2,825 | ₩2,650 | ₩2,700 | -3.05% | 9.2만 |
|---|
| 2026.08.05 | ₩2,640 | ₩2,780 | ₩2,615 | ₩2,760 | +4.55% | 14.7만 |
|---|
| 2026.08.04 | ₩2,410 | ₩2,645 | ₩2,410 | ₩2,640 | +9.54% | 17.3만 |
|---|
| 2026.08.03 | ₩2,415 | ₩2,525 | ₩2,380 | ₩2,405 | -0.41% | 10.7만 |
|---|
| 2026.07.31 | ₩2,275 | ₩2,485 | ₩2,275 | ₩2,475 | +8.79% | 22.1만 |
|---|
| 2026.07.30 | ₩2,055 | ₩2,380 | ₩2,055 | ₩2,240 | +9.00% | 22.3만 |
|---|
| 2026.07.29 | ₩2,460 | ₩2,520 | ₩2,050 | ₩2,225 | -9.55% | 57.1만 |
|---|
| 2026.07.28 | ₩2,600 | ₩2,655 | ₩2,435 | ₩2,460 | -5.38% | 23만 |
|---|
| 2026.07.27 | ₩2,745 | ₩2,820 | ₩2,660 | ₩2,665 | -2.91% | 16.2만 |
|---|
| 2026.07.24 | ₩2,760 | ₩3,015 | ₩2,710 | ₩2,745 | -0.54% | 31.9만 |
|---|
| 2026.07.23 | ₩2,635 | ₩2,795 | ₩2,635 | ₩2,780 | +5.50% | 7.6만 |
|---|
| 2026.07.22 | ₩2,650 | ₩2,735 | ₩2,615 | ₩2,625 | -0.94% | 9만 |
|---|
| 2026.07.21 | ₩2,550 | ₩2,700 | ₩2,530 | ₩2,645 | +3.73% | 8.1만 |
|---|
| 2026.07.20 | ₩2,750 | ₩2,750 | ₩2,590 | ₩2,590 | -5.82% | 10.6만 |
|---|
| 2026.07.16 | ₩2,770 | ₩2,780 | ₩2,630 | ₩2,745 | -0.90% | 11.9만 |
|---|
| 2026.07.15 | ₩2,635 | ₩2,785 | ₩2,635 | ₩2,765 | +4.93% | 9.9만 |
|---|
| 2026.07.14 | ₩2,670 | ₩2,720 | ₩2,500 | ₩2,615 | -2.06% | 17.5만 |
|---|
| 2026.07.13 | ₩2,880 | ₩2,955 | ₩2,660 | ₩2,670 | -7.29% | 14.4만 |
|---|
| 2026.07.10 | ₩2,680 | ₩2,880 | ₩2,680 | ₩2,860 | +6.72% | 7.9만 |
|---|
| 2026.07.09 | ₩2,595 | ₩2,755 | ₩2,585 | ₩2,680 | +3.28% | 22.9만 |
|---|
| 2026.07.08 | ₩2,810 | ₩2,810 | ₩2,585 | ₩2,615 | -6.94% | 16.8만 |
|---|
| 2026.07.07 | ₩2,925 | ₩2,980 | ₩2,790 | ₩2,810 | -3.93% | 24만 |
|---|
| 2026.07.06 | ₩3,005 | ₩3,150 | ₩2,920 | ₩3,020 | +0.50% | 8.5만 |
|---|
| 2026.07.03 | ₩3,140 | ₩3,140 | ₩2,840 | ₩3,025 | -3.66% | 13.5만 |
|---|
| 2026.07.02 | ₩3,135 | ₩3,160 | ₩2,955 | ₩3,025 | -3.51% | 19.7만 |
|---|
| 2026.07.01 | ₩3,145 | ₩3,230 | ₩3,015 | ₩3,160 | +0.48% | 14.5만 |
|---|
| 2026.06.30 | ₩3,160 | ₩3,280 | ₩3,035 | ₩3,065 | -3.01% | 13.3만 |
|---|
| 2026.06.29 | ₩2,805 | ₩3,160 | ₩2,800 | ₩3,160 | +12.66% | 15.2만 |
|---|
| 2026.06.26 | ₩3,020 | ₩3,060 | ₩2,780 | ₩2,880 | -4.64% | 32만 |
|---|
| 2026.06.25 | ₩3,115 | ₩3,280 | ₩3,000 | ₩3,030 | -2.73% | 26.4만 |
|---|
| 2026.06.24 | ₩3,090 | ₩3,185 | ₩3,005 | ₩3,110 | +0.65% | 21.9만 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,385 | ₩3,065 | ₩3,090 | -5.50% | 49.1만 |
|---|
| 2026.06.22 | ₩3,380 | ₩3,500 | ₩3,345 | ₩3,350 | -0.89% | 20.2만 |
|---|
| 2026.06.19 | ₩3,655 | ₩3,745 | ₩3,385 | ₩3,455 | -5.47% | 36.9만 |
|---|
| 2026.06.18 | ₩3,920 | ₩4,085 | ₩3,650 | ₩3,670 | -6.38% | 18.1만 |
|---|
| 2026.06.17 | ₩3,990 | ₩4,070 | ₩3,875 | ₩3,930 | -1.50% | 21.9만 |
|---|
| 2026.06.16 | ₩3,910 | ₩3,995 | ₩3,805 | ₩3,895 | -0.38% | 17.2만 |
|---|
| 2026.06.15 | ₩3,850 | ₩4,010 | ₩3,800 | ₩3,910 | +1.56% | 41만 |
|---|
| 2026.06.12 | ₩3,550 | ₩3,735 | ₩3,550 | ₩3,625 | +2.11% | 22.7만 |
|---|
| 2026.06.11 | ₩3,530 | ₩3,660 | ₩3,395 | ₩3,490 | -1.13% | 22.5만 |
|---|
| 2026.06.10 | ₩3,350 | ₩3,680 | ₩3,350 | ₩3,610 | +7.76% | 117 |
|---|
| 2026.06.09 | ₩3,340 | ₩3,485 | ₩3,330 | ₩3,445 | +3.14% | 21.7만 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,540 | ₩3,275 | ₩3,310 | -2.65% | 40.3만 |
|---|
| 2026.06.05 | ₩3,710 | ₩3,710 | ₩3,500 | ₩3,600 | -2.96% | 21.7만 |
|---|
| 2026.06.04 | ₩3,755 | ₩4,105 | ₩3,745 | ₩3,745 | -0.27% | 19.5만 |
|---|
| 2026.06.02 | ₩3,800 | ₩3,895 | ₩3,580 | ₩3,755 | -1.18% | 30만 |
|---|
| 2026.06.01 | ₩3,980 | ₩4,050 | ₩3,685 | ₩3,800 | -4.52% | 48.5만 |
|---|
| 2026.05.29 | ₩4,195 | ₩4,265 | ₩3,780 | ₩4,010 | -4.41% | 56만 |
|---|
| 2026.05.28 | ₩4,455 | ₩4,545 | ₩4,065 | ₩4,195 | -5.84% | 38.5만 |
|---|
| 2026.05.27 | ₩4,730 | ₩4,780 | ₩4,215 | ₩4,455 | -5.81% | 41.2만 |
|---|
| 2026.05.26 | ₩4,835 | ₩4,920 | ₩4,715 | ₩4,720 | -2.38% | 29.4만 |
|---|
| 2026.05.22 | ₩4,670 | ₩4,795 | ₩4,600 | ₩4,695 | +0.54% | 30.2만 |
|---|
| 2026.05.21 | ₩4,440 | ₩4,860 | ₩4,440 | ₩4,655 | +4.84% | 53.2만 |
|---|
| 2026.05.20 | ₩4,485 | ₩4,530 | ₩4,190 | ₩4,350 | -3.01% | 41.9만 |
|---|
| 2026.05.19 | ₩4,665 | ₩4,760 | ₩4,400 | ₩4,480 | -3.97% | 45.1만 |
|---|
| 2026.05.18 | ₩4,785 | ₩4,785 | ₩4,410 | ₩4,665 | -2.51% | 44.2만 |
|---|
| 2026.05.15 | ₩5,130 | ₩5,180 | ₩4,750 | ₩4,860 | -5.26% | 59.5만 |
|---|
| 2026.05.14 | ₩5,370 | ₩5,390 | ₩4,905 | ₩5,130 | -4.47% | 53.5만 |
|---|
| 2026.05.13 | ₩5,390 | ₩5,480 | ₩5,250 | ₩5,360 | -0.56% | 49.7만 |
|---|
| 2026.05.12 | ₩5,740 | ₩5,760 | ₩5,150 | ₩5,370 | -6.45% | 120.7만 |
|---|
| 2026.05.11 | ₩5,790 | ₩6,100 | ₩5,770 | ₩5,770 | -0.35% | 83만 |
|---|
| 2026.05.08 | ₩6,020 | ₩6,140 | ₩5,680 | ₩5,790 | -3.82% | 98.6만 |
|---|
| 2026.05.07 | ₩6,270 | ₩6,270 | ₩5,800 | ₩6,110 | -2.55% | 111만 |
|---|
| 2026.05.06 | ₩6,370 | ₩6,370 | ₩5,890 | ₩6,220 | -2.35% | 141.3만 |
|---|
| 2026.05.04 | ₩6,200 | ₩6,420 | ₩5,980 | ₩6,190 | -0.16% | 153.5만 |
|---|
| 2026.04.30 | ₩6,050 | ₩6,060 | ₩5,770 | ₩5,870 | -2.98% | 117.4만 |
|---|
| 2026.04.29 | ₩6,040 | ₩6,450 | ₩5,940 | ₩6,040 | 0.00% | 223.6만 |
|---|
| 2026.04.28 | ₩5,660 | ₩7,080 | ₩5,400 | ₩6,100 | +7.77% | 1389.8만 |
|---|
| 2026.04.27 | ₩5,550 | ₩5,900 | ₩5,220 | ₩5,640 | +1.62% | 291.2만 |
|---|
| 2026.04.24 | ₩5,170 | ₩5,570 | ₩5,080 | ₩5,190 | +0.39% | 193.8만 |
|---|
| 2026.04.23 | ₩5,090 | ₩5,430 | ₩4,930 | ₩5,070 | -0.39% | 235.6만 |
|---|
| 2026.04.22 | ₩4,470 | ₩5,190 | ₩4,290 | ₩5,070 | +13.42% | 422.9만 |
|---|
| 2026.04.21 | ₩4,360 | ₩4,535 | ₩4,180 | ₩4,470 | +2.52% | 137.7만 |
|---|
| 2026.04.20 | ₩4,310 | ₩4,475 | ₩4,205 | ₩4,280 | -0.70% | 199.6만 |
|---|
| 2026.04.17 | ₩3,785 | ₩4,300 | ₩3,730 | ₩4,105 | +8.45% | 241.4만 |
|---|
| 2026.04.16 | ₩3,685 | ₩3,770 | ₩3,685 | ₩3,725 | +1.09% | 16.3만 |
|---|
| 2026.04.15 | ₩3,745 | ₩3,750 | ₩3,670 | ₩3,670 | -2.00% | 10.7만 |
|---|
| 2026.04.14 | ₩3,615 | ₩3,670 | ₩3,590 | ₩3,650 | +0.97% | 15.7만 |
|---|
| 2026.04.13 | ₩3,520 | ₩3,595 | ₩3,475 | ₩3,585 | +1.85% | 8.7만 |
|---|
| 2026.04.10 | ₩3,555 | ₩3,580 | ₩3,455 | ₩3,580 | +0.70% | 13만 |
|---|
| 2026.04.09 | ₩3,565 | ₩3,565 | ₩3,465 | ₩3,480 | -2.38% | 9.1만 |
|---|
| 2026.04.08 | ₩3,595 | ₩3,595 | ₩3,505 | ₩3,565 | -0.83% | 13.5만 |
|---|
| 2026.04.07 | ₩3,600 | ₩3,790 | ₩3,390 | ₩3,425 | -4.86% | 20.9만 |
|---|
| 2026.04.06 | ₩3,595 | ₩3,595 | ₩3,480 | ₩3,580 | -0.42% | 22.2만 |
|---|
| 2026.04.03 | ₩3,350 | ₩3,595 | ₩3,350 | ₩3,520 | +5.07% | 23.7만 |
|---|
| 2026.04.02 | ₩3,500 | ₩3,550 | ₩3,250 | ₩3,295 | -5.86% | 27.5만 |
|---|
| 2026.04.01 | ₩3,305 | ₩3,490 | ₩3,305 | ₩3,455 | +4.54% | 13.7만 |
|---|
| 2026.03.31 | ₩3,360 | ₩3,430 | ₩3,265 | ₩3,265 | -2.83% | 17.5만 |
|---|
| 2026.03.30 | ₩3,435 | ₩3,435 | ₩3,315 | ₩3,360 | -2.18% | 23.3만 |
|---|
| 2026.03.27 | ₩3,495 | ₩3,560 | ₩3,410 | ₩3,510 | +0.43% | 13.1만 |
|---|
| 2026.03.26 | ₩3,670 | ₩3,750 | ₩3,555 | ₩3,565 | -2.86% | 15.7만 |
|---|
| 2026.03.25 | ₩3,650 | ₩3,665 | ₩3,580 | ₩3,635 | -0.41% | 21.2만 |
|---|
| 2026.03.24 | ₩3,715 | ₩3,745 | ₩3,560 | ₩3,670 | -1.21% | 15.1만 |
|---|
| 2026.03.23 | ₩3,730 | ₩3,742 | ₩3,580 | ₩3,650 | -2.14% | 27.6만 |
|---|
| 2026.03.20 | ₩3,605 | ₩3,830 | ₩3,550 | ₩3,730 | +3.47% | 23.7만 |
|---|
| 2026.03.19 | ₩3,600 | ₩3,720 | ₩3,555 | ₩3,560 | -1.11% | 14.2만 |
|---|
| 2026.03.18 | ₩3,705 | ₩3,735 | ₩3,635 | ₩3,660 | -1.21% | 30.6만 |
|---|
| 2026.03.17 | ₩3,725 | ₩3,775 | ₩3,675 | ₩3,700 | -0.67% | 19.7만 |
|---|
| 2026.03.16 | ₩3,950 | ₩3,950 | ₩3,700 | ₩3,725 | -5.70% | 29.8만 |
|---|
| 2026.03.13 | ₩3,960 | ₩3,970 | ₩3,850 | ₩3,955 | -0.13% | 36.2만 |
|---|
| 2026.03.12 | ₩3,695 | ₩4,030 | ₩3,645 | ₩3,955 | +7.04% | 72.4만 |
|---|
| 2026.03.11 | ₩3,675 | ₩3,810 | ₩3,635 | ₩3,700 | +0.68% | 23.3만 |
|---|
| 2026.03.10 | ₩3,685 | ₩3,685 | ₩3,500 | ₩3,635 | -1.36% | 21.5만 |
|---|
| 2026.03.09 | ₩3,495 | ₩3,725 | ₩3,435 | ₩3,530 | +1.00% | 30.4만 |
|---|
| 2026.03.06 | ₩3,695 | ₩3,800 | ₩3,540 | ₩3,690 | -0.14% | 16.5만 |
|---|
| 2026.03.05 | ₩3,490 | ₩3,770 | ₩3,490 | ₩3,695 | +5.87% | 32.1만 |
|---|
| 2026.03.04 | ₩3,760 | ₩3,760 | ₩3,225 | ₩3,290 | -12.50% | 74.3만 |
|---|
| 2026.03.03 | ₩3,805 | ₩4,055 | ₩3,765 | ₩3,765 | -1.05% | 68만 |
|---|
| 2026.02.27 | ₩3,940 | ₩3,970 | ₩3,765 | ₩3,805 | -3.43% | 54.2만 |
|---|
| 2026.02.26 | ₩4,090 | ₩4,120 | ₩3,930 | ₩3,935 | -3.79% | 49만 |
|---|
| 2026.02.25 | ₩4,135 | ₩4,170 | ₩4,055 | ₩4,085 | -1.21% | 29.7만 |
|---|
| 2026.02.24 | ₩4,240 | ₩4,240 | ₩4,065 | ₩4,085 | -3.66% | 27.6만 |
|---|
| 2026.02.23 | ₩4,250 | ₩4,320 | ₩4,150 | ₩4,200 | -1.18% | 40.6만 |
|---|
| 2026.02.20 | ₩3,990 | ₩4,265 | ₩3,990 | ₩4,250 | +6.52% | 67.5만 |
|---|
| 2026.02.19 | ₩3,860 | ₩3,980 | ₩3,860 | ₩3,940 | +2.07% | 51.8만 |
|---|
| 2026.02.13 | ₩3,875 | ₩3,950 | ₩3,775 | ₩3,835 | -1.03% | 41.5만 |
|---|
| 2026.02.12 | ₩3,955 | ₩4,015 | ₩3,860 | ₩3,880 | -1.90% | 35.7만 |
|---|
| 2026.02.11 | ₩3,960 | ₩4,010 | ₩3,930 | ₩3,950 | -0.25% | 19.8만 |
|---|
| 2026.02.10 | ₩4,050 | ₩4,060 | ₩3,910 | ₩3,960 | -2.22% | 25.1만 |
|---|
| 2026.02.09 | ₩3,855 | ₩4,010 | ₩3,855 | ₩4,000 | +3.76% | 29.9만 |
|---|
| 2026.02.06 | ₩3,865 | ₩3,865 | ₩3,650 | ₩3,820 | -1.16% | 39.5만 |
|---|
| 2026.02.05 | ₩4,120 | ₩4,120 | ₩3,905 | ₩3,905 | -5.22% | 72.8만 |
|---|
| 2026.02.04 | ₩4,470 | ₩4,555 | ₩4,055 | ₩4,120 | -7.83% | 104.4만 |
|---|
| 2026.02.03 | ₩4,335 | ₩4,490 | ₩4,330 | ₩4,480 | +3.34% | 21.2만 |
|---|
| 2026.02.02 | ₩4,495 | ₩4,550 | ₩4,255 | ₩4,270 | -5.01% | 24.3만 |
|---|
| 2026.01.30 | ₩4,700 | ₩4,700 | ₩4,450 | ₩4,500 | -4.26% | 33.5만 |
|---|
| 2026.01.29 | ₩4,655 | ₩4,700 | ₩4,485 | ₩4,680 | +0.54% | 27.6만 |
|---|
| 2026.01.28 | ₩4,660 | ₩4,730 | ₩4,610 | ₩4,650 | -0.21% | 29.3만 |
|---|
| 2026.01.27 | ₩4,730 | ₩4,735 | ₩4,560 | ₩4,655 | -1.59% | 31.1만 |
|---|
| 2026.01.26 | ₩4,535 | ₩4,690 | ₩4,505 | ₩4,675 | +3.09% | 38.1만 |
|---|
| 2026.01.23 | ₩4,455 | ₩4,565 | ₩4,370 | ₩4,540 | +1.91% | 19.7만 |
|---|
| 2026.01.22 | ₩4,395 | ₩4,595 | ₩4,350 | ₩4,455 | +1.37% | 26.4만 |
|---|
| 2026.01.21 | ₩4,560 | ₩4,560 | ₩4,300 | ₩4,350 | -4.61% | 22.2만 |
|---|
| 2026.01.20 | ₩4,475 | ₩4,670 | ₩4,260 | ₩4,585 | +2.46% | 37.6만 |
|---|
| 2026.01.19 | ₩4,395 | ₩4,520 | ₩4,365 | ₩4,450 | +1.25% | 24.6만 |
|---|
| 2026.01.16 | ₩4,450 | ₩4,460 | ₩4,255 | ₩4,300 | -3.37% | 19.4만 |
|---|
| 2026.01.15 | ₩4,370 | ₩4,535 | ₩4,370 | ₩4,450 | +1.83% | 23.9만 |
|---|
| 2026.01.14 | ₩4,505 | ₩4,505 | ₩4,335 | ₩4,370 | -3.00% | 15.9만 |
|---|
| 2026.01.13 | ₩4,600 | ₩4,610 | ₩4,430 | ₩4,510 | -1.96% | 18.3만 |
|---|
| 2026.01.12 | ₩4,500 | ₩4,635 | ₩4,460 | ₩4,595 | +2.11% | 33.3만 |
|---|
| 2026.01.09 | ₩4,150 | ₩4,520 | ₩4,150 | ₩4,480 | +7.95% | 46만 |
|---|
| 2026.01.08 | ₩4,220 | ₩4,325 | ₩4,170 | ₩4,180 | -0.95% | 19.1만 |
|---|
| 2026.01.07 | ₩4,300 | ₩4,390 | ₩4,115 | ₩4,195 | -2.44% | 24.9만 |
|---|
| 2026.01.06 | ₩4,285 | ₩4,330 | ₩4,250 | ₩4,285 | 0.00% | 15.9만 |
|---|
| 2026.01.05 | ₩4,190 | ₩4,305 | ₩4,185 | ₩4,280 | +2.15% | 15.7만 |
|---|
| 2026.01.02 | ₩4,255 | ₩4,255 | ₩4,160 | ₩4,205 | -1.18% | 12.9만 |
|---|
| 2025.12.30 | ₩4,290 | ₩4,290 | ₩4,175 | ₩4,200 | -2.10% | 17.9만 |
|---|
| 2025.12.29 | ₩4,335 | ₩4,340 | ₩4,245 | ₩4,290 | -1.04% | 17.6만 |
|---|
| 2025.12.26 | ₩4,425 | ₩4,480 | ₩4,275 | ₩4,290 | -3.05% | 21.7만 |
|---|
| 2025.12.24 | ₩4,575 | ₩4,630 | ₩4,415 | ₩4,425 | -3.28% | 16.4만 |
|---|
| 2025.12.23 | ₩4,645 | ₩4,710 | ₩4,520 | ₩4,575 | -1.51% | 20.2만 |
|---|
| 2025.12.22 | ₩4,510 | ₩4,650 | ₩4,510 | ₩4,555 | +1.00% | 15.3만 |
|---|
| 2025.12.19 | ₩4,310 | ₩4,515 | ₩4,310 | ₩4,485 | +4.06% | 14.4만 |
|---|
| 2025.12.18 | ₩4,385 | ₩4,400 | ₩4,310 | ₩4,330 | -1.25% | 24.1만 |
|---|
| 2025.12.17 | ₩4,460 | ₩4,530 | ₩4,400 | ₩4,450 | -0.22% | 13.1만 |
|---|
| 2025.12.16 | ₩4,560 | ₩4,610 | ₩4,430 | ₩4,485 | -1.64% | 18.5만 |
|---|
| 2025.12.15 | ₩4,670 | ₩4,670 | ₩4,550 | ₩4,585 | -1.82% | 13.8만 |
|---|
| 2025.12.12 | ₩4,580 | ₩4,690 | ₩4,560 | ₩4,670 | +1.97% | 11만 |
|---|
| 2025.12.11 | ₩4,610 | ₩4,660 | ₩4,550 | ₩4,570 | -0.87% | 10.9만 |
|---|
| 2025.12.10 | ₩4,750 | ₩4,750 | ₩4,585 | ₩4,605 | -3.05% | 21.6만 |
|---|
| 2025.12.09 | ₩4,600 | ₩4,770 | ₩4,555 | ₩4,750 | +3.26% | 30.5만 |
|---|
| 2025.12.08 | ₩4,665 | ₩4,715 | ₩4,555 | ₩4,625 | -0.86% | 15.2만 |
|---|
| 2025.12.05 | ₩4,465 | ₩4,660 | ₩4,460 | ₩4,650 | +4.14% | 19.9만 |
|---|
| 2025.12.04 | ₩4,695 | ₩4,695 | ₩4,460 | ₩4,525 | -3.62% | 31.1만 |
|---|
| 2025.12.03 | ₩4,690 | ₩4,725 | ₩4,630 | ₩4,645 | -0.96% | 15.4만 |
|---|
| 2025.12.02 | ₩4,660 | ₩4,745 | ₩4,635 | ₩4,660 | 0.00% | 15만 |
|---|
| 2025.12.01 | ₩4,680 | ₩4,820 | ₩4,585 | ₩4,615 | -1.39% | 19.6만 |
|---|
| 2025.11.28 | ₩4,735 | ₩4,745 | ₩4,620 | ₩4,670 | -1.37% | 13.4만 |
|---|
| 2025.11.27 | ₩4,735 | ₩4,840 | ₩4,665 | ₩4,665 | -1.48% | 13.7만 |
|---|
| 2025.11.26 | ₩4,700 | ₩4,760 | ₩4,620 | ₩4,735 | +0.74% | 13.5만 |
|---|
| 2025.11.25 | ₩4,705 | ₩4,735 | ₩4,577 | ₩4,660 | -0.96% | 15.8만 |
|---|
| 2025.11.24 | ₩4,650 | ₩4,740 | ₩4,545 | ₩4,685 | +0.75% | 17.9만 |
|---|
| 2025.11.21 | ₩4,750 | ₩4,790 | ₩4,600 | ₩4,650 | -2.11% | 19.7만 |
|---|
| 2025.11.20 | ₩4,835 | ₩4,930 | ₩4,740 | ₩4,885 | +1.03% | 16.7만 |
|---|
| 2025.11.19 | ₩4,740 | ₩4,815 | ₩4,575 | ₩4,735 | -0.11% | 29.1만 |
|---|
| 2025.11.18 | ₩4,865 | ₩4,980 | ₩4,730 | ₩4,755 | -2.26% | 33.5만 |
|---|
| 2025.11.17 | ₩5,330 | ₩5,330 | ₩4,870 | ₩4,915 | -7.79% | 87.3만 |
|---|
| 2025.11.14 | ₩5,100 | ₩5,440 | ₩5,100 | ₩5,320 | +4.31% | 57.9만 |
|---|
| 2025.11.13 | ₩5,230 | ₩5,320 | ₩5,160 | ₩5,270 | +0.76% | 17만 |
|---|
| 2025.11.12 | ₩5,190 | ₩5,300 | ₩5,160 | ₩5,230 | +0.77% | 17.3만 |
|---|
| 2025.11.11 | ₩5,460 | ₩5,460 | ₩5,140 | ₩5,180 | -5.13% | 23.1만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,370 | ₩5,110 | ₩5,350 | +2.29% | 17.9만 |
|---|
| 2025.11.07 | ₩5,230 | ₩5,300 | ₩5,030 | ₩5,200 | -0.57% | 37.5만 |
|---|
| 2025.11.06 | ₩5,360 | ₩5,420 | ₩5,100 | ₩5,300 | -1.12% | 47.5만 |
|---|
| 2025.11.05 | ₩5,580 | ₩5,590 | ₩5,170 | ₩5,240 | -6.09% | 71.2만 |
|---|
| 2025.11.04 | ₩5,890 | ₩5,890 | ₩5,650 | ₩5,660 | -3.90% | 50.4만 |
|---|
| 2025.11.03 | ₩5,890 | ₩6,030 | ₩5,830 | ₩5,880 | -0.17% | 52만 |
|---|
| 2025.10.31 | ₩5,890 | ₩6,030 | ₩5,880 | ₩5,880 | -0.17% | 43.2만 |
|---|
| 2025.10.30 | ₩6,340 | ₩6,480 | ₩5,910 | ₩5,950 | -6.15% | 84.2만 |
|---|
| 2025.10.29 | ₩6,180 | ₩6,280 | ₩5,930 | ₩6,120 | -0.97% | 91.4만 |
|---|
| 2025.10.28 | ₩6,440 | ₩6,500 | ₩6,110 | ₩6,170 | -4.19% | 91만 |
|---|
| 2025.10.27 | ₩6,480 | ₩6,800 | ₩6,430 | ₩6,530 | +0.77% | 130.4만 |
|---|
| 2025.10.24 | ₩6,560 | ₩6,590 | ₩6,320 | ₩6,410 | -2.29% | 87.7만 |
|---|
| 2025.10.23 | ₩6,670 | ₩7,060 | ₩6,520 | ₩6,580 | -1.35% | 267.4만 |
|---|
| 2025.10.22 | ₩6,450 | ₩6,890 | ₩6,120 | ₩6,670 | +3.41% | 314.5만 |
|---|
| 2025.10.21 | ₩5,810 | ₩6,420 | ₩5,780 | ₩6,320 | +8.78% | 249.6만 |
|---|
| 2025.10.20 | ₩5,730 | ₩5,920 | ₩5,710 | ₩5,730 | 0.00% | 43.9만 |
|---|
| 2025.10.17 | ₩6,100 | ₩6,200 | ₩5,750 | ₩5,770 | -5.41% | 81.4만 |
|---|
| 2025.10.16 | ₩5,860 | ₩6,260 | ₩5,840 | ₩6,010 | +2.56% | 142.2만 |
|---|
| 2025.10.15 | ₩5,660 | ₩5,890 | ₩5,660 | ₩5,860 | +3.53% | 40.9만 |
|---|
| 2025.10.14 | ₩6,000 | ₩6,010 | ₩5,550 | ₩5,660 | -5.67% | 78.7만 |
|---|
| 2025.10.13 | ₩5,880 | ₩6,220 | ₩5,880 | ₩5,990 | +1.87% | 60.4만 |
|---|
| 2025.10.10 | ₩6,200 | ₩6,210 | ₩5,790 | ₩6,070 | -2.10% | 77.5만 |
|---|