시장 데이터를 불러오는 중
전체 종목
에스엠국일 과거 주가
078130.KQ · KOSDAQ
주요 제품·사업: 산업용 및 가정용 지류(강판간지, 다공지 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078130.KQ · KOSDAQ
주요 제품·사업: 산업용 및 가정용 지류(강판간지, 다공지 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,800 | ₩3,845 | ₩3,575 | ₩3,735 | -1.71% | 8.4만 |
| 2026.10.07 | ₩3,880 | ₩3,890 | ₩3,705 | ₩3,800 | -2.06% | 11.5만 |
| 2026.10.06 | ₩3,700 | ₩3,880 | ₩3,670 | ₩3,825 | +3.38% | 15.2만 |
| 2026.10.02 | ₩3,530 | ₩3,720 | ₩3,485 | ₩3,700 | +4.82% | 15.7만 |
| 2026.10.01 | ₩3,465 | ₩3,570 | ₩3,440 | ₩3,545 | +2.31% | 10.4만 |
| 2026.09.30 | ₩3,475 | ₩3,520 | ₩3,445 | ₩3,465 | -0.29% | 5.1만 |
| 2026.09.29 | ₩3,465 | ₩3,515 | ₩3,455 | ₩3,500 | +1.01% | 9.7만 |
| 2026.09.28 | ₩3,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,440 |
| ₩3,495 |
| +0.14% |
| 7.7만 |
| 2026.09.23 | ₩3,420 | ₩3,595 | ₩3,420 | ₩3,490 | +2.05% | 9.6만 |
|---|
| 2026.09.22 | ₩3,405 | ₩3,495 | ₩3,390 | ₩3,470 | +1.91% | 6.7만 |
|---|
| 2026.09.21 | ₩3,520 | ₩3,570 | ₩3,395 | ₩3,435 | -2.41% | 12.6만 |
|---|
| 2026.09.18 | ₩3,550 | ₩3,595 | ₩3,470 | ₩3,510 | -1.13% | 10.8만 |
|---|
| 2026.09.17 | ₩3,500 | ₩3,695 | ₩3,480 | ₩3,580 | +2.29% | 15.8만 |
|---|
| 2026.09.16 | ₩3,350 | ₩3,490 | ₩3,350 | ₩3,485 | +4.03% | 7.3만 |
|---|
| 2026.09.15 | ₩3,445 | ₩3,445 | ₩3,320 | ₩3,390 | -1.60% | 4만 |
|---|
| 2026.09.14 | ₩3,450 | ₩3,475 | ₩3,370 | ₩3,380 | -2.03% | 2.8만 |
|---|
| 2026.09.11 | ₩3,435 | ₩3,490 | ₩3,415 | ₩3,460 | +0.73% | 2.8만 |
|---|
| 2026.09.10 | ₩3,435 | ₩3,490 | ₩3,415 | ₩3,460 | +0.73% | 4.2만 |
|---|
| 2026.09.09 | ₩3,480 | ₩3,540 | ₩3,435 | ₩3,455 | -0.72% | 6만 |
|---|
| 2026.09.08 | ₩3,455 | ₩3,530 | ₩3,445 | ₩3,480 | +0.72% | 3.2만 |
|---|
| 2026.09.07 | ₩3,530 | ₩3,540 | ₩3,450 | ₩3,480 | -1.42% | 5만 |
|---|
| 2026.09.04 | ₩3,460 | ₩3,540 | ₩3,445 | ₩3,530 | +2.02% | 5.2만 |
|---|
| 2026.09.03 | ₩3,560 | ₩3,575 | ₩3,420 | ₩3,540 | -0.56% | 7.8만 |
|---|
| 2026.09.02 | ₩3,575 | ₩3,575 | ₩3,455 | ₩3,560 | -0.42% | 3.7만 |
|---|
| 2026.09.01 | ₩3,580 | ₩3,595 | ₩3,480 | ₩3,585 | +0.14% | 2.1만 |
|---|
| 2026.08.31 | ₩3,490 | ₩3,590 | ₩3,400 | ₩3,580 | +2.58% | 2.5만 |
|---|
| 2026.08.28 | ₩3,490 | ₩3,575 | ₩3,450 | ₩3,535 | +1.29% | 3.6만 |
|---|
| 2026.08.27 | ₩3,490 | ₩3,620 | ₩3,465 | ₩3,515 | +0.72% | 5.4만 |
|---|
| 2026.08.26 | ₩3,515 | ₩3,515 | ₩3,400 | ₩3,515 | 0.00% | 5만 |
|---|
| 2026.08.25 | ₩3,485 | ₩3,525 | ₩3,400 | ₩3,515 | +0.86% | 4.1만 |
|---|
| 2026.08.24 | ₩3,525 | ₩3,590 | ₩3,465 | ₩3,510 | -0.43% | 2.1만 |
|---|
| 2026.08.21 | ₩3,460 | ₩3,535 | ₩3,350 | ₩3,530 | +2.02% | 10.5만 |
|---|
| 2026.08.20 | ₩3,480 | ₩3,555 | ₩3,460 | ₩3,500 | +0.57% | 6만 |
|---|
| 2026.08.19 | ₩3,505 | ₩3,530 | ₩3,440 | ₩3,525 | +0.57% | 4만 |
|---|
| 2026.08.18 | ₩3,585 | ₩3,590 | ₩3,480 | ₩3,530 | -1.53% | 6.1만 |
|---|
| 2026.08.14 | ₩3,550 | ₩3,635 | ₩3,480 | ₩3,585 | +0.99% | 10.4만 |
|---|
| 2026.08.13 | ₩3,710 | ₩3,710 | ₩3,570 | ₩3,595 | -3.10% | 12.6만 |
|---|
| 2026.08.12 | ₩3,690 | ₩3,725 | ₩3,600 | ₩3,710 | +0.54% | 18.4만 |
|---|
| 2026.08.11 | ₩3,675 | ₩3,715 | ₩3,605 | ₩3,690 | +0.41% | 7.3만 |
|---|
| 2026.08.10 | ₩3,650 | ₩3,680 | ₩3,500 | ₩3,675 | +0.68% | 19.3만 |
|---|
| 2026.08.07 | ₩3,725 | ₩3,725 | ₩3,575 | ₩3,675 | -1.34% | 5.5만 |
|---|
| 2026.08.06 | ₩3,700 | ₩3,700 | ₩3,615 | ₩3,675 | -0.68% | 10.7만 |
|---|
| 2026.08.05 | ₩3,675 | ₩3,735 | ₩3,440 | ₩3,670 | -0.14% | 19.3만 |
|---|
| 2026.08.04 | ₩3,550 | ₩3,700 | ₩3,550 | ₩3,675 | +3.52% | 7.1만 |
|---|
| 2026.08.03 | ₩3,605 | ₩3,740 | ₩3,555 | ₩3,645 | +1.11% | 8.2만 |
|---|
| 2026.07.31 | ₩3,590 | ₩3,900 | ₩3,590 | ₩3,645 | +1.53% | 14.9만 |
|---|
| 2026.07.30 | ₩3,580 | ₩3,660 | ₩3,470 | ₩3,590 | +0.28% | 12.7만 |
|---|
| 2026.07.29 | ₩3,780 | ₩3,950 | ₩3,565 | ₩3,585 | -5.16% | 10만 |
|---|
| 2026.07.28 | ₩3,980 | ₩3,990 | ₩3,805 | ₩3,900 | -2.01% | 9만 |
|---|
| 2026.07.27 | ₩4,045 | ₩4,100 | ₩3,950 | ₩4,040 | -0.12% | 21.4만 |
|---|
| 2026.07.24 | ₩4,080 | ₩4,155 | ₩3,965 | ₩4,045 | -0.86% | 11.4만 |
|---|
| 2026.07.23 | ₩4,110 | ₩4,190 | ₩4,045 | ₩4,120 | +0.24% | 15.3만 |
|---|
| 2026.07.22 | ₩4,000 | ₩4,145 | ₩3,970 | ₩4,110 | +2.75% | 15.9만 |
|---|
| 2026.07.21 | ₩4,115 | ₩4,230 | ₩4,050 | ₩4,110 | -0.12% | 24.5만 |
|---|
| 2026.07.20 | ₩4,185 | ₩4,495 | ₩4,020 | ₩4,115 | -1.67% | 33.2만 |
|---|
| 2026.07.16 | ₩3,955 | ₩4,295 | ₩3,845 | ₩4,235 | +7.08% | 36.5만 |
|---|
| 2026.07.15 | ₩3,900 | ₩4,050 | ₩3,815 | ₩3,980 | +2.05% | 22.1만 |
|---|
| 2026.07.14 | ₩3,975 | ₩3,995 | ₩3,815 | ₩3,920 | -1.38% | 13.7만 |
|---|
| 2026.07.13 | ₩4,000 | ₩4,190 | ₩3,685 | ₩4,005 | +0.13% | 21.4만 |
|---|
| 2026.07.10 | ₩3,700 | ₩4,070 | ₩3,695 | ₩4,000 | +8.11% | 39.5만 |
|---|
| 2026.07.09 | ₩3,690 | ₩3,775 | ₩3,620 | ₩3,740 | +1.36% | 10.2만 |
|---|
| 2026.07.08 | ₩3,685 | ₩3,840 | ₩3,650 | ₩3,740 | +1.49% | 9.8만 |
|---|
| 2026.07.07 | ₩3,765 | ₩3,865 | ₩3,680 | ₩3,790 | +0.66% | 12.3만 |
|---|
| 2026.07.06 | ₩4,160 | ₩4,160 | ₩3,810 | ₩3,880 | -6.73% | 11.2만 |
|---|
| 2026.07.03 | ₩3,660 | ₩4,000 | ₩3,575 | ₩3,995 | +9.15% | 18.5만 |
|---|
| 2026.07.02 | ₩3,750 | ₩3,820 | ₩3,575 | ₩3,705 | -1.20% | 13.3만 |
|---|
| 2026.07.01 | ₩3,970 | ₩4,310 | ₩3,790 | ₩3,800 | -4.28% | 50만 |
|---|
| 2026.06.30 | ₩4,000 | ₩4,095 | ₩3,850 | ₩4,005 | +0.13% | 16.1만 |
|---|
| 2026.06.29 | ₩3,890 | ₩4,020 | ₩3,790 | ₩4,000 | +2.83% | 16.9만 |
|---|
| 2026.06.26 | ₩3,860 | ₩4,070 | ₩3,630 | ₩3,890 | +0.78% | 31만 |
|---|
| 2026.06.25 | ₩3,570 | ₩3,880 | ₩3,515 | ₩3,865 | +8.26% | 21.2만 |
|---|
| 2026.06.24 | ₩3,530 | ₩3,780 | ₩3,400 | ₩3,595 | +1.84% | 14.4만 |
|---|
| 2026.06.23 | ₩3,715 | ₩3,820 | ₩3,510 | ₩3,530 | -4.98% | 14.4만 |
|---|
| 2026.06.22 | ₩3,805 | ₩3,840 | ₩3,520 | ₩3,825 | +0.53% | 20.8만 |
|---|
| 2026.06.19 | ₩3,860 | ₩3,950 | ₩3,700 | ₩3,820 | -1.04% | 13만 |
|---|
| 2026.06.18 | ₩3,945 | ₩4,170 | ₩3,725 | ₩3,950 | +0.13% | 17.4만 |
|---|
| 2026.06.17 | ₩3,800 | ₩3,995 | ₩3,800 | ₩3,945 | +3.82% | 15.6만 |
|---|
| 2026.06.16 | ₩3,830 | ₩3,890 | ₩3,600 | ₩3,815 | -0.39% | 19.7만 |
|---|
| 2026.06.15 | ₩3,800 | ₩4,060 | ₩3,655 | ₩3,830 | +0.79% | 46만 |
|---|
| 2026.06.12 | ₩3,625 | ₩3,760 | ₩3,480 | ₩3,700 | +2.07% | 37.7만 |
|---|
| 2026.06.11 | ₩3,595 | ₩3,740 | ₩3,440 | ₩3,560 | -0.97% | 16.4만 |
|---|
| 2026.06.10 | ₩3,330 | ₩3,645 | ₩3,170 | ₩3,590 | +7.81% | 605 |
|---|
| 2026.06.09 | ₩3,305 | ₩3,370 | ₩3,155 | ₩3,330 | +0.76% | 14.9만 |
|---|
| 2026.06.08 | ₩2,725 | ₩3,400 | ₩2,725 | ₩3,310 | +21.47% | 21.9만 |
|---|
| 2026.06.05 | ₩3,335 | ₩3,525 | ₩3,125 | ₩3,435 | +3.00% | 24.9만 |
|---|
| 2026.06.04 | ₩3,480 | ₩3,540 | ₩3,315 | ₩3,405 | -2.16% | 17.8만 |
|---|
| 2026.06.02 | ₩3,280 | ₩3,540 | ₩3,190 | ₩3,425 | +4.42% | 44.4만 |
|---|
| 2026.06.01 | ₩3,495 | ₩3,495 | ₩3,175 | ₩3,280 | -6.15% | 40.5만 |
|---|
| 2026.05.29 | ₩3,610 | ₩3,700 | ₩3,370 | ₩3,495 | -3.19% | 30.6만 |
|---|
| 2026.05.28 | ₩3,710 | ₩3,835 | ₩3,500 | ₩3,650 | -1.62% | 31만 |
|---|
| 2026.05.27 | ₩3,880 | ₩3,935 | ₩3,505 | ₩3,705 | -4.51% | 48.6만 |
|---|
| 2026.05.26 | ₩3,815 | ₩4,095 | ₩3,615 | ₩3,880 | +1.70% | 57.1만 |
|---|
| 2026.05.22 | ₩3,905 | ₩3,950 | ₩3,580 | ₩3,865 | -1.02% | 42만 |
|---|
| 2026.05.21 | ₩3,885 | ₩4,405 | ₩3,490 | ₩3,925 | +1.03% | 104.1만 |
|---|
| 2026.05.20 | ₩4,300 | ₩4,575 | ₩3,615 | ₩3,885 | -9.65% | 81.2만 |
|---|
| 2026.05.19 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,470 | ₩5,150 | ₩4,110 | ₩4,360 | -2.46% | 520.1만 |
|---|
| 2026.04.24 | ₩4,660 | ₩5,250 | ₩4,340 | ₩4,340 | -6.87% | 260.5만 |
|---|
| 2026.04.23 | ₩4,570 | ₩5,600 | ₩4,210 | ₩4,730 | +3.50% | 875.5만 |
|---|
| 2026.04.22 | ₩4,860 | ₩5,970 | ₩4,420 | ₩4,480 | -7.82% | 1026.5만 |
|---|
| 2026.04.21 | ₩3,630 | ₩4,700 | ₩3,570 | ₩4,700 | +29.48% | 758.2만 |
|---|
| 2026.04.20 | ₩3,870 | ₩3,890 | ₩3,500 | ₩3,620 | -6.46% | 54.8만 |
|---|
| 2026.04.17 | ₩3,930 | ₩4,000 | ₩3,560 | ₩3,840 | -2.29% | 106.9만 |
|---|
| 2026.04.16 | ₩3,370 | ₩4,350 | ₩3,350 | ₩4,010 | +18.99% | 587.9만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,450 | ₩3,320 | ₩3,370 | -1.75% | 12.3만 |
|---|
| 2026.04.14 | ₩3,390 | ₩3,450 | ₩3,270 | ₩3,390 | 0.00% | 16.7만 |
|---|
| 2026.04.13 | ₩3,270 | ₩3,470 | ₩3,270 | ₩3,310 | +1.22% | 29.8만 |
|---|
| 2026.04.10 | ₩3,070 | ₩3,230 | ₩3,060 | ₩3,220 | +4.89% | 12만 |
|---|
| 2026.04.09 | ₩3,100 | ₩3,150 | ₩3,020 | ₩3,060 | -1.29% | 7.5만 |
|---|
| 2026.04.08 | ₩3,100 | ₩3,190 | ₩3,050 | ₩3,100 | 0.00% | 7.3만 |
|---|
| 2026.04.07 | ₩3,140 | ₩3,200 | ₩3,060 | ₩3,100 | -1.27% | 6.2만 |
|---|
| 2026.04.06 | ₩3,190 | ₩3,190 | ₩3,090 | ₩3,140 | -1.57% | 5.5만 |
|---|
| 2026.04.03 | ₩3,170 | ₩3,280 | ₩3,140 | ₩3,190 | +0.63% | 6.3만 |
|---|
| 2026.04.02 | ₩3,210 | ₩3,320 | ₩3,090 | ₩3,170 | -1.25% | 8.4만 |
|---|
| 2026.04.01 | ₩3,150 | ₩3,250 | ₩3,150 | ₩3,250 | +3.17% | 6.9만 |
|---|
| 2026.03.31 | ₩3,170 | ₩3,240 | ₩3,060 | ₩3,150 | -0.63% | 8.3만 |
|---|
| 2026.03.30 | ₩3,190 | ₩3,400 | ₩3,100 | ₩3,190 | 0.00% | 13.7만 |
|---|
| 2026.03.27 | ₩3,350 | ₩3,390 | ₩3,180 | ₩3,330 | -0.60% | 22.5만 |
|---|
| 2026.03.26 | ₩3,150 | ₩3,570 | ₩3,090 | ₩3,330 | +5.71% | 85만 |
|---|
| 2026.03.25 | ₩3,030 | ₩3,150 | ₩3,030 | ₩3,150 | +3.96% | 6.9만 |
|---|
| 2026.03.24 | ₩3,060 | ₩3,140 | ₩2,990 | ₩3,030 | -0.98% | 6.7만 |
|---|
| 2026.03.23 | ₩3,120 | ₩3,120 | ₩2,980 | ₩2,980 | -4.49% | 12.5만 |
|---|
| 2026.03.20 | ₩3,030 | ₩3,330 | ₩3,020 | ₩3,120 | +2.97% | 19.9만 |
|---|
| 2026.03.19 | ₩3,060 | ₩3,100 | ₩3,000 | ₩3,030 | -0.98% | 4.3만 |
|---|
| 2026.03.18 | ₩3,210 | ₩3,240 | ₩3,080 | ₩3,120 | -2.80% | 12.1만 |
|---|
| 2026.03.17 | ₩3,160 | ₩3,230 | ₩3,100 | ₩3,190 | +0.95% | 9.8만 |
|---|
| 2026.03.16 | ₩3,060 | ₩3,150 | ₩3,000 | ₩3,120 | +1.96% | 14.3만 |
|---|
| 2026.03.13 | ₩3,050 | ₩3,070 | ₩2,950 | ₩3,060 | +0.33% | 7.6만 |
|---|
| 2026.03.12 | ₩2,980 | ₩3,090 | ₩2,980 | ₩3,040 | +2.01% | 10.6만 |
|---|
| 2026.03.11 | ₩2,980 | ₩3,050 | ₩2,900 | ₩2,980 | 0.00% | 9.2만 |
|---|
| 2026.03.10 | ₩3,000 | ₩3,030 | ₩2,900 | ₩2,980 | -0.67% | 5.9만 |
|---|
| 2026.03.09 | ₩2,900 | ₩2,940 | ₩2,820 | ₩2,930 | +1.03% | 6.8만 |
|---|
| 2026.03.06 | ₩2,970 | ₩3,100 | ₩2,840 | ₩3,040 | +2.36% | 13.7만 |
|---|
| 2026.03.05 | ₩2,760 | ₩2,960 | ₩2,760 | ₩2,930 | +6.16% | 13.9만 |
|---|
| 2026.03.04 | ₩2,950 | ₩2,950 | ₩2,610 | ₩2,740 | -7.12% | 20.3만 |
|---|
| 2026.03.03 | ₩3,090 | ₩3,110 | ₩2,950 | ₩2,950 | -4.53% | 28.8만 |
|---|
| 2026.02.27 | ₩3,260 | ₩3,270 | ₩3,090 | ₩3,110 | -4.60% | 23.7만 |
|---|
| 2026.02.26 | ₩3,240 | ₩3,340 | ₩3,210 | ₩3,250 | +0.31% | 15.8만 |
|---|
| 2026.02.25 | ₩3,310 | ₩3,320 | ₩3,160 | ₩3,270 | -1.21% | 13.1만 |
|---|
| 2026.02.24 | ₩3,330 | ₩3,330 | ₩3,240 | ₩3,290 | -1.20% | 13.1만 |
|---|
| 2026.02.23 | ₩3,280 | ₩3,370 | ₩3,250 | ₩3,280 | 0.00% | 11.6만 |
|---|
| 2026.02.20 | ₩3,340 | ₩3,340 | ₩3,250 | ₩3,270 | -2.10% | 14.8만 |
|---|
| 2026.02.19 | ₩3,340 | ₩3,410 | ₩3,260 | ₩3,340 | 0.00% | 14.3만 |
|---|
| 2026.02.13 | ₩3,510 | ₩3,510 | ₩3,310 | ₩3,340 | -4.84% | 30.8만 |
|---|
| 2026.02.12 | ₩3,510 | ₩3,550 | ₩3,460 | ₩3,510 | 0.00% | 10.3만 |
|---|
| 2026.02.11 | ₩3,550 | ₩3,580 | ₩3,490 | ₩3,510 | -1.13% | 6.1만 |
|---|
| 2026.02.10 | ₩3,470 | ₩3,550 | ₩3,440 | ₩3,550 | +2.31% | 6.1만 |
|---|
| 2026.02.09 | ₩3,450 | ₩3,540 | ₩3,440 | ₩3,470 | +0.58% | 6.3만 |
|---|
| 2026.02.06 | ₩3,610 | ₩3,610 | ₩3,400 | ₩3,440 | -4.71% | 7.8만 |
|---|
| 2026.02.05 | ₩3,600 | ₩3,610 | ₩3,500 | ₩3,540 | -1.67% | 9.8만 |
|---|
| 2026.02.04 | ₩3,470 | ₩3,630 | ₩3,460 | ₩3,570 | +2.88% | 10.3만 |
|---|
| 2026.02.03 | ₩3,530 | ₩3,560 | ₩3,450 | ₩3,500 | -0.85% | 7.2만 |
|---|
| 2026.02.02 | ₩3,600 | ₩3,620 | ₩3,490 | ₩3,520 | -2.22% | 10.3만 |
|---|
| 2026.01.30 | ₩3,720 | ₩3,770 | ₩3,560 | ₩3,600 | -3.23% | 9.7만 |
|---|
| 2026.01.29 | ₩3,550 | ₩3,740 | ₩3,500 | ₩3,710 | +4.51% | 23.9만 |
|---|
| 2026.01.28 | ₩3,410 | ₩3,600 | ₩3,410 | ₩3,550 | +4.11% | 19.9만 |
|---|
| 2026.01.27 | ₩3,450 | ₩3,550 | ₩3,320 | ₩3,400 | -1.45% | 16.4만 |
|---|
| 2026.01.26 | ₩3,380 | ₩3,420 | ₩3,320 | ₩3,340 | -1.18% | 9.1만 |
|---|
| 2026.01.23 | ₩3,340 | ₩3,380 | ₩3,320 | ₩3,380 | +1.20% | 7.4만 |
|---|
| 2026.01.22 | ₩3,380 | ₩3,400 | ₩3,310 | ₩3,340 | -1.18% | 11.5만 |
|---|
| 2026.01.21 | ₩3,430 | ₩3,430 | ₩3,350 | ₩3,380 | -1.46% | 10.1만 |
|---|
| 2026.01.20 | ₩3,420 | ₩3,460 | ₩3,340 | ₩3,450 | +0.88% | 6.1만 |
|---|
| 2026.01.19 | ₩3,470 | ₩3,500 | ₩3,380 | ₩3,400 | -2.02% | 9.6만 |
|---|
| 2026.01.16 | ₩3,510 | ₩3,560 | ₩3,420 | ₩3,500 | -0.28% | 6.2만 |
|---|
| 2026.01.15 | ₩3,530 | ₩3,530 | ₩3,430 | ₩3,510 | -0.57% | 5.2만 |
|---|
| 2026.01.14 | ₩3,610 | ₩3,680 | ₩3,470 | ₩3,500 | -3.05% | 7.6만 |
|---|
| 2026.01.13 | ₩3,740 | ₩3,740 | ₩3,520 | ₩3,580 | -4.28% | 7.7만 |
|---|
| 2026.01.12 | ₩3,530 | ₩3,640 | ₩3,530 | ₩3,610 | +2.27% | 5.8만 |
|---|
| 2026.01.09 | ₩3,370 | ₩3,480 | ₩3,360 | ₩3,480 | +3.26% | 3.2만 |
|---|
| 2026.01.08 | ₩3,370 | ₩3,370 | ₩3,360 | ₩3,370 | 0.00% | 5만 |
|---|
| 2026.01.07 | ₩3,420 | ₩3,420 | ₩3,400 | ₩3,400 | -0.58% | 4.5만 |
|---|
| 2026.01.06 | ₩3,420 | ₩3,420 | ₩3,400 | ₩3,420 | 0.00% | 3.4만 |
|---|
| 2026.01.05 | ₩3,470 | ₩3,470 | ₩3,420 | ₩3,420 | -1.44% | 6만 |
|---|
| 2026.01.02 | ₩3,430 | ₩3,470 | ₩3,430 | ₩3,460 | +0.87% | 2.9만 |
|---|
| 2025.12.30 | ₩3,530 | ₩3,530 | ₩3,480 | ₩3,480 | -1.42% | 4.7만 |
|---|
| 2025.12.29 | ₩3,700 | ₩3,700 | ₩3,570 | ₩3,570 | -3.51% | 4.2만 |
|---|
| 2025.12.26 | ₩3,710 | ₩3,710 | ₩3,610 | ₩3,630 | -2.16% | 6.9만 |
|---|
| 2025.12.24 | ₩3,580 | ₩4,190 | ₩3,550 | ₩3,780 | +5.59% | 85.8만 |
|---|
| 2025.12.23 | ₩3,730 | ₩3,730 | ₩3,550 | ₩3,570 | -4.29% | 12.5만 |
|---|
| 2025.12.22 | ₩3,540 | ₩4,070 | ₩3,430 | ₩3,690 | +4.24% | 68.5만 |
|---|
| 2025.12.19 | ₩3,410 | ₩3,460 | ₩3,390 | ₩3,420 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩3,490 | ₩3,520 | ₩3,410 | ₩3,440 | -1.43% | 4만 |
|---|
| 2025.12.17 | ₩3,520 | ₩3,580 | ₩3,470 | ₩3,510 | -0.28% | 3.2만 |
|---|
| 2025.12.16 | ₩3,470 | ₩3,620 | ₩3,460 | ₩3,540 | +2.02% | 7.6만 |
|---|
| 2025.12.15 | ₩3,420 | ₩3,580 | ₩3,350 | ₩3,500 | +2.34% | 11.3만 |
|---|
| 2025.12.12 | ₩3,410 | ₩3,430 | ₩3,400 | ₩3,420 | +0.29% | 4.5만 |
|---|
| 2025.12.11 | ₩3,420 | ₩3,450 | ₩3,400 | ₩3,400 | -0.58% | 7.8만 |
|---|
| 2025.12.10 | ₩3,470 | ₩3,470 | ₩3,460 | ₩3,470 | 0.00% | 3.4만 |
|---|
| 2025.12.09 | ₩3,510 | ₩3,510 | ₩3,460 | ₩3,460 | -1.42% | 4.2만 |
|---|
| 2025.12.08 | ₩3,530 | ₩3,530 | ₩3,490 | ₩3,490 | -1.13% | 3.9만 |
|---|
| 2025.12.05 | ₩3,580 | ₩3,580 | ₩3,530 | ₩3,530 | -1.40% | 4만 |
|---|
| 2025.12.04 | ₩3,600 | ₩3,610 | ₩3,580 | ₩3,590 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩3,710 | ₩3,710 | ₩3,640 | ₩3,640 | -1.89% | 3.2만 |
|---|
| 2025.12.02 | ₩3,670 | ₩3,710 | ₩3,670 | ₩3,710 | +1.09% | 1.7만 |
|---|
| 2025.12.01 | ₩3,790 | ₩3,790 | ₩3,670 | ₩3,670 | -3.17% | 5.3만 |
|---|
| 2025.11.28 | ₩3,740 | ₩3,800 | ₩3,690 | ₩3,790 | +1.34% | 7.6만 |
|---|
| 2025.11.27 | ₩3,620 | ₩4,170 | ₩3,620 | ₩3,740 | +3.31% | 33.5만 |
|---|
| 2025.11.26 | ₩3,530 | ₩3,670 | ₩3,520 | ₩3,620 | +2.55% | 7.8만 |
|---|
| 2025.11.25 | ₩3,530 | ₩3,620 | ₩3,500 | ₩3,530 | 0.00% | 6만 |
|---|
| 2025.11.24 | ₩3,550 | ₩3,570 | ₩3,480 | ₩3,530 | -0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩3,610 | ₩3,670 | ₩3,520 | ₩3,530 | -2.22% | 8.3만 |
|---|
| 2025.11.20 | ₩3,560 | ₩3,690 | ₩3,560 | ₩3,640 | +2.25% | 9.4만 |
|---|
| 2025.11.19 | ₩3,580 | ₩3,630 | ₩3,540 | ₩3,560 | -0.56% | 6.3만 |
|---|
| 2025.11.18 | ₩3,630 | ₩3,660 | ₩3,550 | ₩3,570 | -1.65% | 9.5만 |
|---|
| 2025.11.17 | ₩3,710 | ₩3,740 | ₩3,610 | ₩3,640 | -1.89% | 10.2만 |
|---|
| 2025.11.14 | ₩3,700 | ₩3,940 | ₩3,680 | ₩3,740 | +1.08% | 12.6만 |
|---|
| 2025.11.13 | ₩3,780 | ₩3,790 | ₩3,690 | ₩3,740 | -1.06% | 7만 |
|---|
| 2025.11.12 | ₩3,720 | ₩3,770 | ₩3,680 | ₩3,750 | +0.81% | 8.1만 |
|---|
| 2025.11.11 | ₩3,750 | ₩3,830 | ₩3,640 | ₩3,750 | 0.00% | 9만 |
|---|
| 2025.11.10 | ₩3,660 | ₩3,730 | ₩3,640 | ₩3,720 | +1.64% | 6.9만 |
|---|
| 2025.11.07 | ₩3,720 | ₩3,790 | ₩3,660 | ₩3,670 | -1.34% | 10만 |
|---|
| 2025.11.06 | ₩3,770 | ₩3,850 | ₩3,720 | ₩3,790 | +0.53% | 10.4만 |
|---|
| 2025.11.05 | ₩3,850 | ₩3,870 | ₩3,670 | ₩3,760 | -2.34% | 21.8만 |
|---|
| 2025.11.04 | ₩3,610 | ₩4,070 | ₩3,600 | ₩3,810 | +5.54% | 49.4만 |
|---|
| 2025.11.03 | ₩3,840 | ₩3,870 | ₩3,600 | ₩3,600 | -6.25% | 33.1만 |
|---|
| 2025.10.31 | ₩3,910 | ₩3,920 | ₩3,790 | ₩3,810 | -2.56% | 15.8만 |
|---|
| 2025.10.30 | ₩4,050 | ₩4,090 | ₩3,910 | ₩3,910 | -3.46% | 21.3만 |
|---|
| 2025.10.29 | ₩4,110 | ₩4,120 | ₩4,040 | ₩4,040 | -1.70% | 13.7만 |
|---|
| 2025.10.28 | ₩4,160 | ₩4,210 | ₩4,110 | ₩4,120 | -0.96% | 13.1만 |
|---|
| 2025.10.27 | ₩4,230 | ₩4,240 | ₩4,150 | ₩4,180 | -1.18% | 11.1만 |
|---|
| 2025.10.24 | ₩4,220 | ₩4,330 | ₩4,210 | ₩4,220 | 0.00% | 10만 |
|---|
| 2025.10.23 | ₩4,370 | ₩4,400 | ₩4,100 | ₩4,290 | -1.83% | 18.4만 |
|---|
| 2025.10.22 | ₩4,140 | ₩4,900 | ₩4,060 | ₩4,370 | +5.56% | 164.3만 |
|---|
| 2025.10.21 | ₩4,150 | ₩4,190 | ₩4,040 | ₩4,080 | -1.69% | 9.5만 |
|---|
| 2025.10.20 | ₩4,080 | ₩4,130 | ₩4,010 | ₩4,090 | +0.25% | 11.8만 |
|---|
| 2025.10.17 | ₩4,160 | ₩4,190 | ₩4,050 | ₩4,100 | -1.44% | 14만 |
|---|
| 2025.10.16 | ₩4,250 | ₩4,270 | ₩4,130 | ₩4,140 | -2.59% | 14.8만 |
|---|
| 2025.10.15 | ₩4,200 | ₩4,330 | ₩4,200 | ₩4,240 | +0.95% | 11.3만 |
|---|
| 2025.10.14 | ₩4,200 | ₩4,280 | ₩4,140 | ₩4,200 | 0.00% | 13.6만 |
|---|
| 2025.10.13 | ₩4,190 | ₩4,250 | ₩4,110 | ₩4,200 | +0.24% | 8.6만 |
|---|
| 2025.10.10 | ₩4,320 | ₩4,320 | ₩4,200 | ₩4,200 | -2.78% | 15.7만 |
|---|