시장 데이터를 불러오는 중
전체 종목
남화토건 과거 주가
091590.KQ · KOSDAQ
주요 제품·사업: 건축공사, 토목공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091590.KQ · KOSDAQ
주요 제품·사업: 건축공사, 토목공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,670 | ₩5,700 | ₩5,430 | ₩5,540 | -2.29% | 9.4만 |
| 2026.10.07 | ₩5,800 | ₩5,810 | ₩5,500 | ₩5,600 | -3.45% | 10.8만 |
| 2026.10.06 | ₩6,030 | ₩6,030 | ₩5,730 | ₩5,750 | -4.64% | 23.3만 |
| 2026.10.02 | ₩6,070 | ₩6,280 | ₩6,030 | ₩6,040 | -0.49% | 10.6만 |
| 2026.10.01 | ₩6,000 | ₩6,150 | ₩5,900 | ₩6,110 | +1.83% | 11.9만 |
| 2026.09.30 | ₩6,400 | ₩6,400 | ₩5,980 | ₩6,050 | -5.47% | 23.2만 |
| 2026.09.29 | ₩6,300 | ₩6,710 | ₩6,170 | ₩6,400 | +1.59% | 47.2만 |
| 2026.09.28 | ₩5,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,810 |
| ₩6,160 |
| +3.36% |
| 115.4만 |
| 2026.09.23 | ₩6,000 | ₩6,090 | ₩5,850 | ₩5,920 | -1.33% | 9.9만 |
|---|
| 2026.09.22 | ₩6,150 | ₩6,260 | ₩5,900 | ₩5,910 | -3.90% | 12만 |
|---|
| 2026.09.21 | ₩6,190 | ₩6,250 | ₩5,910 | ₩5,980 | -3.39% | 17.5만 |
|---|
| 2026.09.18 | ₩6,460 | ₩6,680 | ₩6,240 | ₩6,260 | -3.10% | 31.1만 |
|---|
| 2026.09.17 | ₩6,450 | ₩6,650 | ₩6,180 | ₩6,360 | -1.40% | 19.9만 |
|---|
| 2026.09.16 | ₩6,600 | ₩6,980 | ₩6,360 | ₩6,450 | -2.27% | 29.9만 |
|---|
| 2026.09.15 | ₩6,890 | ₩7,050 | ₩6,470 | ₩6,470 | -6.10% | 24.5만 |
|---|
| 2026.09.14 | ₩7,100 | ₩7,540 | ₩6,890 | ₩6,890 | -2.96% | 32만 |
|---|
| 2026.09.11 | ₩6,990 | ₩7,250 | ₩6,710 | ₩7,000 | +0.14% | 20.3만 |
|---|
| 2026.09.10 | ₩7,220 | ₩7,360 | ₩7,000 | ₩7,010 | -2.91% | 20.8만 |
|---|
| 2026.09.09 | ₩7,220 | ₩7,660 | ₩6,960 | ₩7,220 | 0.00% | 51.1만 |
|---|
| 2026.09.08 | ₩7,310 | ₩7,940 | ₩6,730 | ₩7,220 | -1.23% | 139.3만 |
|---|
| 2026.09.07 | ₩7,630 | ₩7,650 | ₩7,310 | ₩7,380 | -3.28% | 51.2만 |
|---|
| 2026.09.04 | ₩7,400 | ₩7,690 | ₩6,930 | ₩7,680 | +3.78% | 82.2만 |
|---|
| 2026.09.03 | ₩8,250 | ₩8,270 | ₩7,140 | ₩7,450 | -9.70% | 158.8만 |
|---|
| 2026.09.02 | ₩6,730 | ₩8,580 | ₩6,300 | ₩8,030 | +19.32% | 568.8만 |
|---|
| 2026.09.01 | ₩6,700 | ₩6,970 | ₩6,410 | ₩6,640 | -0.90% | 53.4만 |
|---|
| 2026.08.31 | ₩6,620 | ₩7,280 | ₩6,510 | ₩6,680 | +0.91% | 152.6만 |
|---|
| 2026.08.28 | ₩6,180 | ₩7,340 | ₩6,080 | ₩6,520 | +5.50% | 260.7만 |
|---|
| 2026.08.27 | ₩6,470 | ₩6,530 | ₩6,120 | ₩6,180 | -4.48% | 23.7만 |
|---|
| 2026.08.26 | ₩6,490 | ₩7,030 | ₩6,320 | ₩6,400 | -1.39% | 65.5만 |
|---|
| 2026.08.25 | ₩6,500 | ₩6,520 | ₩6,100 | ₩6,410 | -1.38% | 48.5만 |
|---|
| 2026.08.24 | ₩6,050 | ₩6,620 | ₩5,960 | ₩6,340 | +4.79% | 49.5만 |
|---|
| 2026.08.21 | ₩6,370 | ₩7,240 | ₩5,840 | ₩6,030 | -5.34% | 231.7만 |
|---|
| 2026.08.20 | ₩5,770 | ₩7,310 | ₩5,580 | ₩6,320 | +9.53% | 423.6만 |
|---|
| 2026.08.19 | ₩6,000 | ₩6,000 | ₩5,610 | ₩5,700 | -5.00% | 33.2만 |
|---|
| 2026.08.18 | ₩6,580 | ₩6,910 | ₩6,020 | ₩6,040 | -8.21% | 94.4만 |
|---|
| 2026.08.14 | ₩6,660 | ₩6,790 | ₩6,120 | ₩6,380 | -4.20% | 98.1만 |
|---|
| 2026.08.13 | ₩7,470 | ₩8,400 | ₩6,320 | ₩6,500 | -12.99% | 518.8만 |
|---|
| 2026.08.12 | ₩5,630 | ₩7,380 | ₩5,440 | ₩7,380 | +31.08% | 658.9만 |
|---|
| 2026.08.11 | ₩4,475 | ₩5,680 | ₩4,370 | ₩5,680 | +26.93% | 213만 |
|---|
| 2026.08.10 | ₩4,540 | ₩4,750 | ₩4,245 | ₩4,370 | -3.74% | 43.1만 |
|---|
| 2026.08.07 | ₩4,630 | ₩4,730 | ₩4,400 | ₩4,525 | -2.27% | 28.4만 |
|---|
| 2026.08.06 | ₩4,500 | ₩5,000 | ₩4,420 | ₩4,570 | +1.56% | 78.3만 |
|---|
| 2026.08.05 | ₩4,545 | ₩4,670 | ₩4,420 | ₩4,500 | -0.99% | 38.3만 |
|---|
| 2026.08.04 | ₩4,295 | ₩4,395 | ₩4,170 | ₩4,375 | +1.86% | 42.2만 |
|---|
| 2026.08.03 | ₩4,485 | ₩4,540 | ₩4,180 | ₩4,240 | -5.46% | 51.3만 |
|---|
| 2026.07.31 | ₩4,675 | ₩4,890 | ₩4,210 | ₩4,450 | -4.81% | 211.4만 |
|---|
| 2026.07.30 | ₩4,150 | ₩4,920 | ₩3,805 | ₩4,800 | +15.66% | 409.9만 |
|---|
| 2026.07.29 | ₩4,400 | ₩4,400 | ₩3,650 | ₩3,800 | -13.64% | 52.9만 |
|---|
| 2026.07.28 | ₩4,920 | ₩4,920 | ₩4,315 | ₩4,405 | -10.47% | 27.1만 |
|---|
| 2026.07.27 | ₩4,955 | ₩5,000 | ₩4,750 | ₩4,940 | -0.30% | 22.7만 |
|---|
| 2026.07.24 | ₩5,350 | ₩5,390 | ₩4,740 | ₩4,850 | -9.35% | 33.5만 |
|---|
| 2026.07.23 | ₩5,350 | ₩5,850 | ₩5,300 | ₩5,440 | +1.68% | 34.9만 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,840 | ₩5,310 | ₩5,440 | +0.93% | 44.9만 |
|---|
| 2026.07.21 | ₩5,800 | ₩5,800 | ₩5,310 | ₩5,390 | -7.07% | 40.4만 |
|---|
| 2026.07.20 | ₩5,740 | ₩5,970 | ₩5,500 | ₩5,730 | -0.17% | 46.8만 |
|---|
| 2026.07.16 | ₩6,500 | ₩6,740 | ₩5,870 | ₩5,950 | -8.46% | 66만 |
|---|
| 2026.07.15 | ₩7,050 | ₩7,200 | ₩6,390 | ₩6,820 | -3.26% | 95.7만 |
|---|
| 2026.07.14 | ₩7,110 | ₩7,780 | ₩6,730 | ₩6,950 | -2.25% | 101.3만 |
|---|
| 2026.07.13 | ₩8,670 | ₩8,920 | ₩7,200 | ₩7,320 | -15.57% | 77.8만 |
|---|
| 2026.07.10 | ₩9,010 | ₩9,690 | ₩8,210 | ₩8,910 | -1.11% | 164.3만 |
|---|
| 2026.07.09 | ₩9,940 | ₩10,330 | ₩8,230 | ₩8,870 | -10.76% | 222.4만 |
|---|
| 2026.07.08 | ₩10,000 | ₩11,210 | ₩9,500 | ₩10,160 | +1.60% | 394.2만 |
|---|
| 2026.07.07 | ₩9,650 | ₩11,330 | ₩9,020 | ₩9,410 | -2.49% | 394.5만 |
|---|
| 2026.07.06 | ₩9,140 | ₩11,900 | ₩7,510 | ₩10,610 | +16.08% | 662.7만 |
|---|
| 2026.07.03 | ₩11,200 | ₩12,000 | ₩8,610 | ₩9,500 | -15.18% | 476.6만 |
|---|
| 2026.07.02 | ₩10,000 | ₩12,190 | ₩7,960 | ₩10,360 | +3.60% | 517.8만 |
|---|
| 2026.07.01 | ₩7,660 | ₩9,630 | ₩7,660 | ₩9,630 | +25.72% | 53.1만 |
|---|
| 2026.06.30 | ₩8,180 | ₩8,500 | ₩7,000 | ₩7,410 | -9.41% | 130.8만 |
|---|
| 2026.06.29 | ₩7,400 | ₩8,680 | ₩7,400 | ₩8,680 | +17.30% | 84.3만 |
|---|
| 2026.06.26 | ₩5,800 | ₩6,680 | ₩5,500 | ₩6,680 | +15.17% | 208.2만 |
|---|
| 2026.06.25 | ₩7,230 | ₩7,770 | ₩4,640 | ₩5,140 | -28.91% | 873만 |
|---|
| 2026.06.24 | ₩5,140 | ₩5,980 | ₩4,970 | ₩5,980 | +16.34% | 173.9만 |
|---|
| 2026.06.23 | ₩4,530 | ₩5,370 | ₩4,200 | ₩4,600 | +1.55% | 261.9만 |
|---|
| 2026.06.22 | ₩4,900 | ₩5,800 | ₩4,225 | ₩4,645 | -5.20% | 266.5만 |
|---|
| 2026.06.19 | ₩5,210 | ₩5,880 | ₩4,595 | ₩5,180 | -0.58% | 460.7만 |
|---|
| 2026.06.18 | ₩3,565 | ₩4,595 | ₩3,485 | ₩4,595 | +28.89% | 187만 |
|---|
| 2026.06.17 | ₩3,500 | ₩3,635 | ₩3,400 | ₩3,535 | +1.00% | 3.2만 |
|---|
| 2026.06.16 | ₩3,505 | ₩3,700 | ₩3,415 | ₩3,495 | -0.29% | 4.5만 |
|---|
| 2026.06.15 | ₩3,625 | ₩3,705 | ₩3,455 | ₩3,525 | -2.76% | 4.1만 |
|---|
| 2026.06.12 | ₩3,685 | ₩3,685 | ₩3,490 | ₩3,550 | -3.66% | 2.2만 |
|---|
| 2026.06.11 | ₩3,365 | ₩3,700 | ₩3,320 | ₩3,530 | +4.90% | 7.5만 |
|---|
| 2026.06.10 | ₩3,425 | ₩3,425 | ₩3,265 | ₩3,365 | -1.75% | 1.8만 |
|---|
| 2026.06.09 | ₩3,230 | ₩3,360 | ₩3,230 | ₩3,360 | +4.02% | 1.5만 |
|---|
| 2026.06.08 | ₩3,290 | ₩3,380 | ₩3,200 | ₩3,230 | -1.82% | 3.2만 |
|---|
| 2026.06.05 | ₩3,420 | ₩3,425 | ₩3,315 | ₩3,390 | -0.88% | 1.2만 |
|---|
| 2026.06.04 | ₩3,440 | ₩3,440 | ₩3,370 | ₩3,420 | -0.58% | 9천 |
|---|
| 2026.06.02 | ₩3,480 | ₩3,550 | ₩3,300 | ₩3,440 | -1.15% | 2.6만 |
|---|
| 2026.06.01 | ₩3,505 | ₩3,530 | ₩3,405 | ₩3,460 | -1.28% | 3.4만 |
|---|
| 2026.05.29 | ₩3,690 | ₩3,695 | ₩3,500 | ₩3,530 | -4.34% | 1.1만 |
|---|
| 2026.05.28 | ₩3,595 | ₩3,685 | ₩3,550 | ₩3,640 | +1.25% | 2.1만 |
|---|
| 2026.05.27 | ₩3,730 | ₩3,730 | ₩3,550 | ₩3,620 | -2.95% | 1.9만 |
|---|
| 2026.05.26 | ₩3,755 | ₩3,815 | ₩3,675 | ₩3,730 | -0.67% | 1.1만 |
|---|
| 2026.05.22 | ₩3,655 | ₩3,805 | ₩3,650 | ₩3,750 | +2.60% | 2.5만 |
|---|
| 2026.05.21 | ₩3,630 | ₩3,770 | ₩3,630 | ₩3,740 | +3.03% | 1.3만 |
|---|
| 2026.05.20 | ₩3,730 | ₩3,730 | ₩3,555 | ₩3,630 | -2.68% | 2.2만 |
|---|
| 2026.05.19 | ₩3,890 | ₩3,890 | ₩3,680 | ₩3,730 | -4.11% | 2.7만 |
|---|
| 2026.05.18 | ₩3,775 | ₩3,825 | ₩3,630 | ₩3,810 | +0.93% | 3.6만 |
|---|
| 2026.05.15 | ₩3,875 | ₩3,955 | ₩3,710 | ₩3,805 | -1.81% | 1.8만 |
|---|
| 2026.05.14 | ₩3,890 | ₩3,905 | ₩3,770 | ₩3,875 | -0.39% | 2.8만 |
|---|
| 2026.05.13 | ₩4,000 | ₩4,050 | ₩3,830 | ₩3,900 | -2.50% | 2만 |
|---|
| 2026.05.12 | ₩4,050 | ₩4,050 | ₩3,870 | ₩3,980 | -1.73% | 3.9만 |
|---|
| 2026.05.11 | ₩4,225 | ₩4,225 | ₩3,965 | ₩4,045 | -4.26% | 3.6만 |
|---|
| 2026.05.08 | ₩4,320 | ₩4,350 | ₩4,185 | ₩4,250 | -1.62% | 1.9만 |
|---|
| 2026.05.07 | ₩4,135 | ₩4,445 | ₩4,110 | ₩4,320 | +4.47% | 7.7만 |
|---|
| 2026.05.06 | ₩4,260 | ₩4,295 | ₩4,050 | ₩4,130 | -3.05% | 3.4만 |
|---|
| 2026.05.04 | ₩4,400 | ₩4,475 | ₩4,260 | ₩4,260 | -3.18% | 2.9만 |
|---|
| 2026.04.30 | ₩4,330 | ₩4,400 | ₩4,280 | ₩4,370 | +0.92% | 2.2만 |
|---|
| 2026.04.29 | ₩4,385 | ₩4,385 | ₩4,270 | ₩4,365 | -0.46% | 1.7만 |
|---|
| 2026.04.28 | ₩4,225 | ₩4,380 | ₩4,225 | ₩4,365 | +3.31% | 3.5만 |
|---|
| 2026.04.27 | ₩4,255 | ₩4,325 | ₩4,220 | ₩4,220 | -0.82% | 2만 |
|---|
| 2026.04.24 | ₩4,180 | ₩4,335 | ₩4,175 | ₩4,220 | +0.96% | 1.6만 |
|---|
| 2026.04.23 | ₩4,250 | ₩4,285 | ₩4,105 | ₩4,180 | -1.65% | 3.2만 |
|---|
| 2026.04.22 | ₩4,390 | ₩4,440 | ₩4,220 | ₩4,250 | -3.19% | 2.5만 |
|---|
| 2026.04.21 | ₩4,405 | ₩4,495 | ₩4,345 | ₩4,390 | -0.34% | 1만 |
|---|
| 2026.04.20 | ₩4,345 | ₩4,495 | ₩4,345 | ₩4,415 | +1.61% | 2만 |
|---|
| 2026.04.17 | ₩4,445 | ₩4,445 | ₩4,145 | ₩4,410 | -0.79% | 2.9만 |
|---|
| 2026.04.16 | ₩4,495 | ₩4,495 | ₩4,375 | ₩4,430 | -1.45% | 3.8만 |
|---|
| 2026.04.15 | ₩4,300 | ₩4,490 | ₩4,275 | ₩4,450 | +3.49% | 6.1만 |
|---|
| 2026.04.14 | ₩4,315 | ₩4,315 | ₩4,215 | ₩4,300 | -0.35% | 3.4만 |
|---|
| 2026.04.13 | ₩4,145 | ₩4,370 | ₩4,145 | ₩4,255 | +2.65% | 4.5만 |
|---|
| 2026.04.10 | ₩4,135 | ₩4,545 | ₩4,085 | ₩4,195 | +1.45% | 16.9만 |
|---|
| 2026.04.09 | ₩4,060 | ₩4,085 | ₩3,900 | ₩4,070 | +0.25% | 4.6만 |
|---|
| 2026.04.08 | ₩3,925 | ₩4,330 | ₩3,800 | ₩4,060 | +3.44% | 38.5만 |
|---|
| 2026.04.07 | ₩3,895 | ₩3,895 | ₩3,650 | ₩3,845 | -1.28% | 1.9만 |
|---|
| 2026.04.06 | ₩3,895 | ₩3,905 | ₩3,835 | ₩3,870 | -0.64% | 1.3만 |
|---|
| 2026.04.03 | ₩3,920 | ₩3,925 | ₩3,810 | ₩3,870 | -1.28% | 1.2만 |
|---|
| 2026.04.02 | ₩4,025 | ₩4,025 | ₩3,780 | ₩3,920 | -2.61% | 1.3만 |
|---|
| 2026.04.01 | ₩3,855 | ₩3,970 | ₩3,835 | ₩3,910 | +1.43% | 3.2만 |
|---|
| 2026.03.31 | ₩3,800 | ₩3,870 | ₩3,765 | ₩3,825 | +0.66% | 1.4만 |
|---|
| 2026.03.30 | ₩3,915 | ₩3,915 | ₩3,830 | ₩3,850 | -1.66% | 1.3만 |
|---|
| 2026.03.27 | ₩3,945 | ₩3,945 | ₩3,810 | ₩3,915 | -0.76% | 1.6만 |
|---|
| 2026.03.26 | ₩3,935 | ₩4,010 | ₩3,825 | ₩3,945 | +0.25% | 1.2만 |
|---|
| 2026.03.25 | ₩3,980 | ₩4,030 | ₩3,855 | ₩3,965 | -0.38% | 2.1만 |
|---|
| 2026.03.24 | ₩3,895 | ₩3,995 | ₩3,875 | ₩3,960 | +1.67% | 2.5만 |
|---|
| 2026.03.23 | ₩3,925 | ₩3,955 | ₩3,835 | ₩3,900 | -0.64% | 2.8만 |
|---|
| 2026.03.20 | ₩3,820 | ₩3,990 | ₩3,750 | ₩3,925 | +2.75% | 7.5만 |
|---|
| 2026.03.19 | ₩3,660 | ₩3,805 | ₩3,655 | ₩3,755 | +2.60% | 4.3만 |
|---|
| 2026.03.18 | ₩3,570 | ₩3,685 | ₩3,570 | ₩3,655 | +2.38% | 1.7만 |
|---|
| 2026.03.17 | ₩3,600 | ₩3,605 | ₩3,545 | ₩3,590 | -0.28% | 1.7만 |
|---|
| 2026.03.16 | ₩3,595 | ₩3,675 | ₩3,505 | ₩3,585 | -0.28% | 2.3만 |
|---|
| 2026.03.13 | ₩3,560 | ₩3,700 | ₩3,540 | ₩3,595 | +0.98% | 4.1만 |
|---|
| 2026.03.12 | ₩3,575 | ₩3,595 | ₩3,535 | ₩3,560 | -0.42% | 7.9천 |
|---|
| 2026.03.11 | ₩3,630 | ₩3,630 | ₩3,505 | ₩3,580 | -1.38% | 1.5만 |
|---|
| 2026.03.10 | ₩3,540 | ₩3,540 | ₩3,445 | ₩3,535 | -0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩3,590 | ₩3,655 | ₩3,435 | ₩3,480 | -3.06% | 2.6만 |
|---|
| 2026.03.06 | ₩3,595 | ₩3,635 | ₩3,500 | ₩3,630 | +0.97% | 1.2만 |
|---|
| 2026.03.05 | ₩3,500 | ₩3,665 | ₩3,500 | ₩3,595 | +2.71% | 3.4만 |
|---|
| 2026.03.04 | ₩3,600 | ₩3,695 | ₩3,400 | ₩3,490 | -3.06% | 6만 |
|---|
| 2026.03.03 | ₩3,660 | ₩3,680 | ₩3,600 | ₩3,645 | -0.41% | 4.4만 |
|---|
| 2026.02.27 | ₩3,750 | ₩3,750 | ₩3,670 | ₩3,705 | -1.20% | 9.6천 |
|---|
| 2026.02.26 | ₩3,850 | ₩3,850 | ₩3,745 | ₩3,750 | -2.60% | 2.7만 |
|---|
| 2026.02.25 | ₩3,755 | ₩3,815 | ₩3,735 | ₩3,770 | +0.40% | 9.6천 |
|---|
| 2026.02.24 | ₩3,755 | ₩3,790 | ₩3,700 | ₩3,760 | +0.13% | 3.4만 |
|---|
| 2026.02.23 | ₩3,780 | ₩3,825 | ₩3,750 | ₩3,755 | -0.66% | 9.1천 |
|---|
| 2026.02.20 | ₩3,835 | ₩3,850 | ₩3,760 | ₩3,795 | -1.04% | 1.2만 |
|---|
| 2026.02.19 | ₩3,765 | ₩3,850 | ₩3,750 | ₩3,835 | +1.86% | 4만 |
|---|
| 2026.02.13 | ₩3,770 | ₩3,815 | ₩3,715 | ₩3,765 | -0.13% | 1.4만 |
|---|
| 2026.02.12 | ₩3,755 | ₩3,850 | ₩3,755 | ₩3,775 | +0.53% | 1.7만 |
|---|
| 2026.02.11 | ₩3,675 | ₩3,760 | ₩3,675 | ₩3,760 | +2.31% | 2.5만 |
|---|
| 2026.02.10 | ₩3,605 | ₩3,740 | ₩3,605 | ₩3,675 | +1.94% | 1.7만 |
|---|
| 2026.02.09 | ₩3,615 | ₩3,645 | ₩3,550 | ₩3,620 | +0.14% | 1.6만 |
|---|
| 2026.02.06 | ₩3,595 | ₩3,600 | ₩3,510 | ₩3,600 | +0.14% | 1.9만 |
|---|
| 2026.02.05 | ₩3,615 | ₩3,640 | ₩3,575 | ₩3,600 | -0.41% | 1.1만 |
|---|
| 2026.02.04 | ₩3,615 | ₩3,630 | ₩3,575 | ₩3,630 | +0.41% | 9.5천 |
|---|
| 2026.02.03 | ₩3,630 | ₩3,630 | ₩3,550 | ₩3,615 | -0.41% | 1.2만 |
|---|
| 2026.02.02 | ₩3,665 | ₩4,030 | ₩3,545 | ₩3,600 | -1.77% | 23.4만 |
|---|
| 2026.01.30 | ₩3,690 | ₩3,695 | ₩3,655 | ₩3,680 | -0.27% | 1.2만 |
|---|
| 2026.01.29 | ₩3,700 | ₩3,700 | ₩3,650 | ₩3,695 | -0.14% | 8.8천 |
|---|
| 2026.01.28 | ₩3,750 | ₩3,750 | ₩3,655 | ₩3,690 | -1.60% | 2.3만 |
|---|
| 2026.01.27 | ₩3,700 | ₩3,715 | ₩3,630 | ₩3,695 | -0.14% | 1.8만 |
|---|
| 2026.01.26 | ₩3,695 | ₩3,710 | ₩3,660 | ₩3,700 | +0.14% | 1.6만 |
|---|
| 2026.01.23 | ₩3,680 | ₩3,705 | ₩3,655 | ₩3,695 | +0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩3,700 | ₩3,710 | ₩3,660 | ₩3,690 | -0.27% | 2.4만 |
|---|
| 2026.01.21 | ₩3,705 | ₩3,725 | ₩3,685 | ₩3,700 | -0.13% | 8.8천 |
|---|
| 2026.01.20 | ₩3,705 | ₩3,730 | ₩3,685 | ₩3,710 | +0.13% | 1만 |
|---|
| 2026.01.19 | ₩3,760 | ₩3,795 | ₩3,680 | ₩3,705 | -1.46% | 1.8만 |
|---|
| 2026.01.16 | ₩3,795 | ₩3,820 | ₩3,740 | ₩3,760 | -0.92% | 1.8만 |
|---|
| 2026.01.15 | ₩3,795 | ₩3,825 | ₩3,780 | ₩3,795 | 0.00% | 4.6천 |
|---|
| 2026.01.14 | ₩3,810 | ₩3,840 | ₩3,750 | ₩3,795 | -0.39% | 1.1만 |
|---|
| 2026.01.13 | ₩3,815 | ₩3,845 | ₩3,765 | ₩3,810 | -0.13% | 8.4천 |
|---|
| 2026.01.12 | ₩3,815 | ₩3,870 | ₩3,735 | ₩3,815 | 0.00% | 1.4만 |
|---|
| 2026.01.09 | ₩3,755 | ₩3,825 | ₩3,755 | ₩3,815 | +1.60% | 3.1천 |
|---|
| 2026.01.08 | ₩3,875 | ₩3,895 | ₩3,775 | ₩3,805 | -1.81% | 2.6만 |
|---|
| 2026.01.07 | ₩3,935 | ₩3,985 | ₩3,845 | ₩3,880 | -1.40% | 1.5만 |
|---|
| 2026.01.06 | ₩3,940 | ₩4,000 | ₩3,905 | ₩3,935 | -0.13% | 8.3천 |
|---|
| 2026.01.05 | ₩4,035 | ₩4,035 | ₩3,905 | ₩3,940 | -2.35% | 2.7만 |
|---|
| 2026.01.02 | ₩4,170 | ₩4,170 | ₩4,000 | ₩4,040 | -3.12% | 3.5만 |
|---|
| 2025.12.30 | ₩3,915 | ₩4,190 | ₩3,890 | ₩4,045 | +3.32% | 8.1만 |
|---|
| 2025.12.29 | ₩3,895 | ₩3,945 | ₩3,860 | ₩3,915 | +0.51% | 9.8천 |
|---|
| 2025.12.26 | ₩3,890 | ₩3,940 | ₩3,870 | ₩3,900 | +0.26% | 1만 |
|---|
| 2025.12.24 | ₩3,950 | ₩3,975 | ₩3,880 | ₩3,910 | -1.01% | 1만 |
|---|
| 2025.12.23 | ₩3,930 | ₩3,945 | ₩3,870 | ₩3,920 | -0.25% | 6.3천 |
|---|
| 2025.12.22 | ₩3,920 | ₩3,950 | ₩3,900 | ₩3,930 | +0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩3,910 | ₩3,935 | ₩3,860 | ₩3,920 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩3,905 | ₩3,975 | ₩3,860 | ₩3,910 | +0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩3,865 | ₩3,950 | ₩3,845 | ₩3,935 | +1.81% | 7.7천 |
|---|
| 2025.12.16 | ₩3,920 | ₩3,935 | ₩3,835 | ₩3,880 | -1.02% | 1.7만 |
|---|
| 2025.12.15 | ₩3,955 | ₩3,955 | ₩3,845 | ₩3,940 | -0.38% | 1.2만 |
|---|
| 2025.12.12 | ₩3,990 | ₩4,090 | ₩3,865 | ₩3,935 | -1.38% | 4.1만 |
|---|
| 2025.12.11 | ₩3,860 | ₩4,025 | ₩3,850 | ₩3,990 | +3.37% | 7.4만 |
|---|
| 2025.12.10 | ₩3,830 | ₩3,855 | ₩3,755 | ₩3,850 | +0.52% | 2.9만 |
|---|
| 2025.12.09 | ₩3,855 | ₩3,880 | ₩3,785 | ₩3,830 | -0.65% | 4.5만 |
|---|
| 2025.12.08 | ₩4,100 | ₩4,100 | ₩3,900 | ₩3,910 | -4.63% | 11.8만 |
|---|
| 2025.12.05 | ₩3,840 | ₩4,600 | ₩3,775 | ₩4,120 | +7.29% | 125.6만 |
|---|
| 2025.12.04 | ₩3,780 | ₩4,305 | ₩3,755 | ₩3,840 | +1.59% | 58.9만 |
|---|
| 2025.12.03 | ₩3,785 | ₩3,790 | ₩3,700 | ₩3,780 | -0.13% | 2만 |
|---|
| 2025.12.02 | ₩3,795 | ₩3,805 | ₩3,705 | ₩3,775 | -0.53% | 2.2천 |
|---|
| 2025.12.01 | ₩3,775 | ₩3,810 | ₩3,730 | ₩3,775 | 0.00% | 3.4천 |
|---|
| 2025.11.28 | ₩3,755 | ₩3,785 | ₩3,720 | ₩3,775 | +0.53% | 4.1천 |
|---|
| 2025.11.27 | ₩3,755 | ₩3,785 | ₩3,710 | ₩3,760 | +0.13% | 2.3천 |
|---|
| 2025.11.26 | ₩3,735 | ₩3,795 | ₩3,720 | ₩3,750 | +0.40% | 4.7천 |
|---|
| 2025.11.25 | ₩3,765 | ₩3,795 | ₩3,695 | ₩3,725 | -1.06% | 1.8천 |
|---|
| 2025.11.24 | ₩3,710 | ₩3,770 | ₩3,690 | ₩3,770 | +1.62% | 3.5천 |
|---|
| 2025.11.21 | ₩3,730 | ₩3,730 | ₩3,645 | ₩3,715 | -0.40% | 1.1만 |
|---|
| 2025.11.20 | ₩3,720 | ₩3,800 | ₩3,720 | ₩3,740 | +0.54% | 3.6천 |
|---|
| 2025.11.19 | ₩3,700 | ₩3,730 | ₩3,670 | ₩3,720 | +0.54% | 6.8천 |
|---|
| 2025.11.18 | ₩3,670 | ₩3,780 | ₩3,605 | ₩3,735 | +1.77% | 1.9만 |
|---|
| 2025.11.17 | ₩3,720 | ₩3,780 | ₩3,470 | ₩3,685 | -0.94% | 7.5만 |
|---|
| 2025.11.14 | ₩3,710 | ₩3,740 | ₩3,600 | ₩3,730 | +0.54% | 1.1만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,730 | ₩3,630 | ₩3,715 | +1.92% | 5.9천 |
|---|
| 2025.11.12 | ₩3,615 | ₩3,655 | ₩3,560 | ₩3,650 | +0.97% | 9.7천 |
|---|
| 2025.11.11 | ₩3,740 | ₩4,110 | ₩3,580 | ₩3,600 | -3.74% | 11만 |
|---|
| 2025.11.10 | ₩3,730 | ₩3,785 | ₩3,675 | ₩3,720 | -0.27% | 3.7만 |
|---|
| 2025.11.07 | ₩3,750 | ₩3,750 | ₩3,605 | ₩3,715 | -0.93% | 4.8천 |
|---|
| 2025.11.06 | ₩3,705 | ₩3,840 | ₩3,610 | ₩3,715 | +0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩3,610 | ₩3,970 | ₩3,550 | ₩3,705 | +2.63% | 4.9만 |
|---|
| 2025.11.04 | ₩3,655 | ₩3,740 | ₩3,620 | ₩3,620 | -0.96% | 2.8만 |
|---|
| 2025.11.03 | ₩3,805 | ₩3,840 | ₩3,710 | ₩3,740 | -1.71% | 9.9천 |
|---|
| 2025.10.31 | ₩3,825 | ₩3,840 | ₩3,725 | ₩3,830 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩3,925 | ₩3,925 | ₩3,785 | ₩3,820 | -2.68% | 2.2만 |
|---|
| 2025.10.29 | ₩3,910 | ₩3,950 | ₩3,870 | ₩3,885 | -0.64% | 1.5만 |
|---|
| 2025.10.28 | ₩3,900 | ₩3,945 | ₩3,885 | ₩3,930 | +0.77% | 1.5만 |
|---|
| 2025.10.27 | ₩3,885 | ₩3,920 | ₩3,830 | ₩3,915 | +0.77% | 2.9만 |
|---|
| 2025.10.24 | ₩3,995 | ₩3,995 | ₩3,650 | ₩3,910 | -2.13% | 4.1만 |
|---|
| 2025.10.23 | ₩3,985 | ₩3,985 | ₩3,930 | ₩3,970 | -0.38% | 2.9천 |
|---|
| 2025.10.22 | ₩3,995 | ₩4,040 | ₩3,915 | ₩3,965 | -0.75% | 1.3만 |
|---|
| 2025.10.21 | ₩3,915 | ₩4,020 | ₩3,900 | ₩3,995 | +2.04% | 2.1만 |
|---|
| 2025.10.20 | ₩3,890 | ₩4,040 | ₩3,840 | ₩3,915 | +0.64% | 6천 |
|---|
| 2025.10.17 | ₩3,935 | ₩3,935 | ₩3,750 | ₩3,890 | -1.14% | 6.9천 |
|---|
| 2025.10.16 | ₩3,955 | ₩3,955 | ₩3,880 | ₩3,920 | -0.88% | 6.6천 |
|---|
| 2025.10.15 | ₩3,975 | ₩3,975 | ₩3,880 | ₩3,930 | -1.13% | 4.2천 |
|---|
| 2025.10.14 | ₩3,805 | ₩4,055 | ₩3,775 | ₩3,925 | +3.15% | 1.6만 |
|---|
| 2025.10.13 | ₩3,915 | ₩3,915 | ₩3,785 | ₩3,825 | -2.30% | 2.4만 |
|---|
| 2025.10.10 | ₩4,030 | ₩4,030 | ₩3,900 | ₩3,920 | -2.73% | 1.9만 |
|---|