시장 데이터를 불러오는 중
전체 종목
KEC 과거 주가
092220.KS · KOSPI
주요 제품·사업: 반도체 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092220.KS · KOSPI
주요 제품·사업: 반도체 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,085 | ₩3,150 | ₩2,950 | ₩2,960 | -4.05% | 28만 |
| 2026.10.08 | ₩3,090 | ₩3,210 | ₩3,045 | ₩3,105 | +0.49% | 28.5만 |
| 2026.10.07 | ₩3,260 | ₩3,260 | ₩3,090 | ₩3,090 | -5.21% | 44.3만 |
| 2026.10.06 | ₩3,260 | ₩3,300 | ₩3,225 | ₩3,260 | 0.00% | 40.3만 |
| 2026.10.02 | ₩3,220 | ₩3,340 | ₩3,180 | ₩3,215 | -0.16% | 45.2만 |
| 2026.10.01 | ₩3,100 | ₩3,225 | ₩3,040 | ₩3,215 | +3.71% | 49.7만 |
| 2026.09.30 | ₩3,150 | ₩3,235 | ₩3,095 | ₩3,100 | -1.59% | 43.6만 |
| 2026.09.29 | ₩3,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| ₩3,100 |
| -0.96% |
| 49.4만 |
| 2026.09.28 | ₩3,165 | ₩3,440 | ₩3,115 | ₩3,165 | 0.00% | 82.3만 |
|---|
| 2026.09.23 | ₩3,020 | ₩3,440 | ₩2,975 | ₩3,165 | +4.80% | 150만 |
|---|
| 2026.09.22 | ₩3,255 | ₩3,255 | ₩2,995 | ₩2,995 | -7.99% | 81.2만 |
|---|
| 2026.09.21 | ₩2,945 | ₩3,265 | ₩2,905 | ₩3,160 | +7.30% | 184.2만 |
|---|
| 2026.09.18 | ₩2,895 | ₩3,030 | ₩2,835 | ₩2,855 | -1.38% | 62.4만 |
|---|
| 2026.09.17 | ₩2,975 | ₩2,990 | ₩2,840 | ₩2,855 | -4.03% | 50.8만 |
|---|
| 2026.09.16 | ₩2,760 | ₩3,130 | ₩2,710 | ₩3,005 | +8.88% | 226.5만 |
|---|
| 2026.09.15 | ₩2,640 | ₩3,000 | ₩2,550 | ₩2,750 | +4.17% | 212.5만 |
|---|
| 2026.09.14 | ₩2,565 | ₩2,700 | ₩2,500 | ₩2,560 | -0.19% | 19.8만 |
|---|
| 2026.09.11 | ₩2,570 | ₩2,615 | ₩2,540 | ₩2,575 | +0.19% | 13.7만 |
|---|
| 2026.09.10 | ₩2,625 | ₩2,655 | ₩2,560 | ₩2,605 | -0.76% | 18.8만 |
|---|
| 2026.09.09 | ₩2,555 | ₩2,705 | ₩2,555 | ₩2,625 | +2.74% | 32.5만 |
|---|
| 2026.09.08 | ₩2,625 | ₩2,775 | ₩2,590 | ₩2,605 | -0.76% | 28.6만 |
|---|
| 2026.09.07 | ₩2,610 | ₩2,685 | ₩2,600 | ₩2,625 | +0.57% | 12.8만 |
|---|
| 2026.09.04 | ₩2,540 | ₩2,620 | ₩2,525 | ₩2,600 | +2.36% | 15.4만 |
|---|
| 2026.09.03 | ₩2,720 | ₩2,730 | ₩2,515 | ₩2,540 | -6.62% | 19.7만 |
|---|
| 2026.09.02 | ₩2,830 | ₩2,830 | ₩2,645 | ₩2,710 | -4.24% | 27.7만 |
|---|
| 2026.09.01 | ₩2,785 | ₩2,905 | ₩2,740 | ₩2,830 | +1.62% | 25만 |
|---|
| 2026.08.31 | ₩2,705 | ₩2,810 | ₩2,645 | ₩2,810 | +3.88% | 24.5만 |
|---|
| 2026.08.28 | ₩2,640 | ₩2,730 | ₩2,605 | ₩2,700 | +2.27% | 22.3만 |
|---|
| 2026.08.27 | ₩2,580 | ₩2,640 | ₩2,545 | ₩2,640 | +2.33% | 16.6만 |
|---|
| 2026.08.26 | ₩2,525 | ₩2,650 | ₩2,510 | ₩2,585 | +2.38% | 23.5만 |
|---|
| 2026.08.25 | ₩2,460 | ₩2,570 | ₩2,350 | ₩2,550 | +3.66% | 19.3만 |
|---|
| 2026.08.24 | ₩2,400 | ₩2,515 | ₩2,380 | ₩2,460 | +2.50% | 25.2만 |
|---|
| 2026.08.21 | ₩2,520 | ₩2,550 | ₩2,380 | ₩2,395 | -4.96% | 16.4만 |
|---|
| 2026.08.20 | ₩2,550 | ₩2,595 | ₩2,505 | ₩2,520 | -1.18% | 18.9만 |
|---|
| 2026.08.19 | ₩2,520 | ₩2,650 | ₩2,490 | ₩2,510 | -0.40% | 20.5만 |
|---|
| 2026.08.18 | ₩2,735 | ₩2,765 | ₩2,580 | ₩2,615 | -4.39% | 24만 |
|---|
| 2026.08.14 | ₩2,820 | ₩2,835 | ₩2,680 | ₩2,735 | -3.01% | 23만 |
|---|
| 2026.08.13 | ₩2,900 | ₩2,900 | ₩2,780 | ₩2,795 | -3.62% | 29만 |
|---|
| 2026.08.12 | ₩2,830 | ₩2,870 | ₩2,750 | ₩2,820 | -0.35% | 23.7만 |
|---|
| 2026.08.11 | ₩2,720 | ₩2,850 | ₩2,650 | ₩2,825 | +3.86% | 28.5만 |
|---|
| 2026.08.10 | ₩2,640 | ₩2,775 | ₩2,640 | ₩2,770 | +4.92% | 37.4만 |
|---|
| 2026.08.07 | ₩2,690 | ₩2,775 | ₩2,590 | ₩2,635 | -2.04% | 16.5만 |
|---|
| 2026.08.06 | ₩2,710 | ₩2,710 | ₩2,600 | ₩2,665 | -1.66% | 21.5만 |
|---|
| 2026.08.05 | ₩2,690 | ₩2,760 | ₩2,620 | ₩2,720 | +1.12% | 39.8만 |
|---|
| 2026.08.04 | ₩2,445 | ₩2,680 | ₩2,445 | ₩2,585 | +5.73% | 35.1만 |
|---|
| 2026.08.03 | ₩2,430 | ₩2,550 | ₩2,340 | ₩2,440 | +0.41% | 31.6만 |
|---|
| 2026.07.31 | ₩2,275 | ₩2,450 | ₩2,275 | ₩2,430 | +6.81% | 41.1만 |
|---|
| 2026.07.30 | ₩2,140 | ₩2,295 | ₩2,140 | ₩2,205 | +3.04% | 35.3만 |
|---|
| 2026.07.29 | ₩2,395 | ₩2,490 | ₩2,160 | ₩2,250 | -6.05% | 47만 |
|---|
| 2026.07.28 | ₩2,550 | ₩2,550 | ₩2,370 | ₩2,390 | -6.27% | 30.4만 |
|---|
| 2026.07.27 | ₩2,570 | ₩2,665 | ₩2,500 | ₩2,550 | -0.78% | 28.1만 |
|---|
| 2026.07.24 | ₩2,640 | ₩2,640 | ₩2,510 | ₩2,575 | -2.46% | 24.1만 |
|---|
| 2026.07.23 | ₩2,595 | ₩2,645 | ₩2,520 | ₩2,645 | +1.93% | 26.3만 |
|---|
| 2026.07.22 | ₩2,660 | ₩2,690 | ₩2,485 | ₩2,540 | -4.51% | 46.3만 |
|---|
| 2026.07.21 | ₩2,510 | ₩2,645 | ₩2,405 | ₩2,645 | +5.38% | 34.9만 |
|---|
| 2026.07.20 | ₩2,630 | ₩2,650 | ₩2,405 | ₩2,510 | -4.56% | 43만 |
|---|
| 2026.07.16 | ₩2,860 | ₩2,875 | ₩2,595 | ₩2,710 | -5.24% | 50.7만 |
|---|
| 2026.07.15 | ₩2,870 | ₩2,965 | ₩2,850 | ₩2,885 | +0.52% | 37.7만 |
|---|
| 2026.07.14 | ₩2,900 | ₩2,900 | ₩2,695 | ₩2,840 | -2.07% | 38.7만 |
|---|
| 2026.07.13 | ₩3,200 | ₩3,350 | ₩2,855 | ₩2,900 | -9.38% | 49.5만 |
|---|
| 2026.07.10 | ₩3,210 | ₩3,300 | ₩3,185 | ₩3,230 | +0.62% | 27.2만 |
|---|
| 2026.07.09 | ₩3,100 | ₩3,215 | ₩3,085 | ₩3,120 | +0.65% | 30.2만 |
|---|
| 2026.07.08 | ₩3,200 | ₩3,335 | ₩3,100 | ₩3,100 | -3.13% | 27.7만 |
|---|
| 2026.07.07 | ₩3,425 | ₩3,435 | ₩3,200 | ₩3,285 | -4.09% | 33.4만 |
|---|
| 2026.07.06 | ₩3,480 | ₩3,510 | ₩3,395 | ₩3,430 | -1.44% | 22.8만 |
|---|
| 2026.07.03 | ₩3,400 | ₩3,480 | ₩3,265 | ₩3,460 | +1.76% | 33.5만 |
|---|
| 2026.07.02 | ₩3,500 | ₩3,595 | ₩3,240 | ₩3,400 | -2.86% | 37.6만 |
|---|
| 2026.07.01 | ₩3,510 | ₩3,722 | ₩3,480 | ₩3,580 | +1.99% | 48.2만 |
|---|
| 2026.06.30 | ₩3,605 | ₩3,700 | ₩3,545 | ₩3,545 | -1.66% | 33.1만 |
|---|
| 2026.06.29 | ₩3,510 | ₩3,745 | ₩3,510 | ₩3,635 | +3.56% | 37만 |
|---|
| 2026.06.26 | ₩3,600 | ₩3,825 | ₩3,445 | ₩3,515 | -2.36% | 65.3만 |
|---|
| 2026.06.25 | ₩4,000 | ₩4,170 | ₩3,590 | ₩3,600 | -10.00% | 60.2만 |
|---|
| 2026.06.24 | ₩4,020 | ₩4,990 | ₩3,880 | ₩3,950 | -1.74% | 293.2만 |
|---|
| 2026.06.23 | ₩3,585 | ₩4,380 | ₩3,360 | ₩4,020 | +12.13% | 336만 |
|---|
| 2026.06.22 | ₩3,580 | ₩3,675 | ₩3,495 | ₩3,585 | +0.14% | 52.4만 |
|---|
| 2026.06.19 | ₩3,875 | ₩3,955 | ₩3,530 | ₩3,610 | -6.84% | 79.8만 |
|---|
| 2026.06.18 | ₩4,030 | ₩4,065 | ₩3,840 | ₩3,875 | -3.85% | 49만 |
|---|
| 2026.06.17 | ₩4,180 | ₩4,212 | ₩4,035 | ₩4,045 | -3.23% | 52.4만 |
|---|
| 2026.06.16 | ₩4,335 | ₩4,460 | ₩4,110 | ₩4,180 | -3.58% | 64.4만 |
|---|
| 2026.06.15 | ₩4,355 | ₩4,390 | ₩4,150 | ₩4,335 | -0.46% | 73.1만 |
|---|
| 2026.06.12 | ₩4,210 | ₩4,430 | ₩4,165 | ₩4,235 | +0.59% | 92.7만 |
|---|
| 2026.06.11 | ₩4,065 | ₩4,140 | ₩3,925 | ₩4,010 | -1.35% | 72.2만 |
|---|
| 2026.06.10 | ₩4,325 | ₩4,400 | ₩4,000 | ₩4,155 | -3.93% | 1.4천 |
|---|
| 2026.06.09 | ₩4,665 | ₩4,980 | ₩4,320 | ₩4,330 | -7.18% | 110.1만 |
|---|
| 2026.06.08 | ₩4,600 | ₩5,010 | ₩4,500 | ₩4,530 | -1.52% | 123만 |
|---|
| 2026.06.05 | ₩5,060 | ₩6,500 | ₩4,970 | ₩5,350 | +5.73% | 681.1만 |
|---|
| 2026.06.04 | ₩4,785 | ₩5,260 | ₩4,785 | ₩5,140 | +7.42% | 107만 |
|---|
| 2026.06.02 | ₩4,950 | ₩5,420 | ₩4,510 | ₩4,775 | -3.54% | 177.3만 |
|---|
| 2026.06.01 | ₩4,920 | ₩4,980 | ₩4,525 | ₩4,950 | +0.61% | 143.4만 |
|---|
| 2026.05.29 | ₩5,270 | ₩5,270 | ₩4,655 | ₩4,965 | -5.79% | 180.2만 |
|---|
| 2026.05.28 | ₩5,210 | ₩5,680 | ₩4,985 | ₩5,150 | -1.15% | 161.7만 |
|---|
| 2026.05.27 | ₩6,270 | ₩6,320 | ₩5,200 | ₩5,210 | -16.91% | 266만 |
|---|
| 2026.05.26 | ₩6,870 | ₩6,900 | ₩6,050 | ₩6,170 | -10.19% | 300.9만 |
|---|
| 2026.05.22 | ₩5,880 | ₩7,350 | ₩5,630 | ₩6,790 | +15.48% | 541.5만 |
|---|
| 2026.05.21 | ₩6,450 | ₩6,850 | ₩5,460 | ₩5,830 | -9.61% | 529.9만 |
|---|
| 2026.05.20 | ₩8,440 | ₩8,770 | ₩6,440 | ₩6,440 | -23.70% | 572.1만 |
|---|
| 2026.05.19 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩9,190 | ₩9,190 | ₩9,190 | ₩9,190 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩9,360 | ₩10,250 | ₩9,020 | ₩9,190 | -1.82% | 1405.3만 |
|---|
| 2026.04.24 | ₩8,315 | ₩9,720 | ₩8,300 | ₩9,355 | +12.51% | 2949.3만 |
|---|
| 2026.04.23 | ₩10,100 | ₩10,400 | ₩7,775 | ₩8,005 | -20.74% | 1564.3만 |
|---|
| 2026.04.22 | ₩7,250 | ₩9,215 | ₩7,190 | ₩9,215 | +27.10% | 1656.3만 |
|---|
| 2026.04.21 | ₩6,280 | ₩7,475 | ₩6,280 | ₩7,090 | +12.90% | 995만 |
|---|
| 2026.04.20 | ₩6,500 | ₩6,540 | ₩6,105 | ₩6,115 | -5.92% | 183.7만 |
|---|
| 2026.04.17 | ₩6,640 | ₩6,645 | ₩6,445 | ₩6,500 | -2.11% | 104.1만 |
|---|
| 2026.04.16 | ₩6,925 | ₩6,955 | ₩6,535 | ₩6,540 | -5.56% | 132.1만 |
|---|
| 2026.04.15 | ₩6,900 | ₩7,010 | ₩6,535 | ₩6,855 | -0.65% | 224.1만 |
|---|
| 2026.04.14 | ₩7,095 | ₩7,295 | ₩6,850 | ₩6,890 | -2.89% | 129.4만 |
|---|
| 2026.04.13 | ₩7,055 | ₩7,295 | ₩6,880 | ₩6,975 | -1.13% | 110.6만 |
|---|
| 2026.04.10 | ₩7,270 | ₩7,645 | ₩7,085 | ₩7,200 | -0.96% | 127만 |
|---|
| 2026.04.09 | ₩7,330 | ₩7,960 | ₩7,045 | ₩7,220 | -1.50% | 198.3만 |
|---|
| 2026.04.08 | ₩7,110 | ₩7,460 | ₩6,995 | ₩7,330 | +3.09% | 187.8만 |
|---|
| 2026.04.07 | ₩7,585 | ₩7,745 | ₩6,650 | ₩6,755 | -10.94% | 214.2만 |
|---|
| 2026.04.06 | ₩7,900 | ₩8,325 | ₩7,300 | ₩7,475 | -5.38% | 294.9만 |
|---|
| 2026.04.03 | ₩8,070 | ₩8,305 | ₩7,805 | ₩7,900 | -2.11% | 120.1만 |
|---|
| 2026.04.02 | ₩8,540 | ₩8,915 | ₩7,600 | ₩7,825 | -8.37% | 221.6만 |
|---|
| 2026.04.01 | ₩8,470 | ₩8,950 | ₩8,385 | ₩8,420 | -0.59% | 193만 |
|---|
| 2026.03.31 | ₩9,580 | ₩9,580 | ₩8,060 | ₩8,075 | -15.71% | 338.2만 |
|---|
| 2026.03.30 | ₩9,015 | ₩10,450 | ₩9,015 | ₩9,585 | +6.32% | 853.6만 |
|---|
| 2026.03.27 | ₩8,870 | ₩9,345 | ₩8,540 | ₩9,015 | +1.63% | 265.7만 |
|---|
| 2026.03.26 | ₩8,775 | ₩9,600 | ₩8,600 | ₩8,870 | +1.08% | 399.3만 |
|---|
| 2026.03.25 | ₩9,185 | ₩9,730 | ₩8,555 | ₩8,775 | -4.46% | 390.7만 |
|---|
| 2026.03.24 | ₩8,870 | ₩10,150 | ₩8,360 | ₩8,945 | +0.85% | 1223.1만 |
|---|
| 2026.03.23 | ₩7,045 | ₩8,980 | ₩7,035 | ₩8,525 | +21.01% | 1386.7만 |
|---|
| 2026.03.20 | ₩6,605 | ₩7,455 | ₩6,325 | ₩7,035 | +6.51% | 443.6만 |
|---|
| 2026.03.19 | ₩6,990 | ₩7,120 | ₩6,600 | ₩6,625 | -5.22% | 127.3만 |
|---|
| 2026.03.18 | ₩7,090 | ₩7,270 | ₩6,925 | ₩7,105 | +0.21% | 96.1만 |
|---|
| 2026.03.17 | ₩7,455 | ₩7,540 | ₩6,965 | ₩7,080 | -5.03% | 109만 |
|---|
| 2026.03.16 | ₩6,900 | ₩7,255 | ₩6,795 | ₩7,255 | +5.14% | 91.1만 |
|---|
| 2026.03.13 | ₩6,845 | ₩7,235 | ₩6,555 | ₩6,945 | +1.46% | 104.3만 |
|---|
| 2026.03.12 | ₩7,400 | ₩7,400 | ₩6,925 | ₩6,975 | -5.74% | 125.6만 |
|---|
| 2026.03.11 | ₩6,925 | ₩7,700 | ₩6,720 | ₩7,400 | +6.86% | 347.6만 |
|---|
| 2026.03.10 | ₩7,625 | ₩7,785 | ₩7,500 | ₩7,605 | -0.26% | 155.2만 |
|---|
| 2026.03.09 | ₩6,780 | ₩7,475 | ₩6,655 | ₩7,300 | +7.67% | 188.5만 |
|---|
| 2026.03.06 | ₩6,925 | ₩7,145 | ₩6,480 | ₩6,990 | +0.94% | 261.6만 |
|---|
| 2026.03.05 | ₩6,420 | ₩7,475 | ₩5,970 | ₩7,120 | +10.90% | 450.9만 |
|---|
| 2026.03.04 | ₩6,305 | ₩6,400 | ₩5,750 | ₩5,750 | -8.80% | 129.6만 |
|---|
| 2026.03.03 | ₩6,325 | ₩6,565 | ₩6,325 | ₩6,410 | +1.34% | 112.8만 |
|---|
| 2026.02.27 | ₩6,190 | ₩6,545 | ₩6,190 | ₩6,525 | +5.41% | 116.4만 |
|---|
| 2026.02.26 | ₩5,700 | ₩6,955 | ₩5,455 | ₩6,250 | +9.65% | 890.2만 |
|---|
| 2026.02.25 | ₩6,050 | ₩6,650 | ₩5,900 | ₩5,950 | -1.65% | 1301.1만 |
|---|
| 2026.02.24 | ₩4,000 | ₩5,140 | ₩4,000 | ₩5,140 | +28.50% | 1096.9만 |
|---|
| 2026.02.23 | ₩3,650 | ₩4,200 | ₩3,650 | ₩3,955 | +8.36% | 210.6만 |
|---|
| 2026.02.20 | ₩3,605 | ₩3,680 | ₩3,560 | ₩3,645 | +1.11% | 34.8만 |
|---|
| 2026.02.19 | ₩3,525 | ₩3,635 | ₩3,505 | ₩3,615 | +2.55% | 42.9만 |
|---|
| 2026.02.13 | ₩3,635 | ₩3,640 | ₩3,400 | ₩3,430 | -5.64% | 88.6만 |
|---|
| 2026.02.12 | ₩3,820 | ₩3,925 | ₩3,690 | ₩3,690 | -3.40% | 38만 |
|---|
| 2026.02.11 | ₩3,840 | ₩3,855 | ₩3,760 | ₩3,785 | -1.43% | 19.9만 |
|---|
| 2026.02.10 | ₩3,800 | ₩3,865 | ₩3,730 | ₩3,835 | +0.92% | 32.1만 |
|---|
| 2026.02.09 | ₩3,780 | ₩4,015 | ₩3,780 | ₩3,790 | +0.26% | 36.8만 |
|---|
| 2026.02.06 | ₩3,840 | ₩3,910 | ₩3,680 | ₩3,775 | -1.69% | 28.6만 |
|---|
| 2026.02.05 | ₩3,995 | ₩4,090 | ₩3,905 | ₩3,915 | -2.00% | 29.4만 |
|---|
| 2026.02.04 | ₩3,910 | ₩4,000 | ₩3,870 | ₩4,000 | +2.30% | 34.6만 |
|---|
| 2026.02.03 | ₩3,875 | ₩3,945 | ₩3,825 | ₩3,895 | +0.52% | 24.1만 |
|---|
| 2026.02.02 | ₩3,985 | ₩3,990 | ₩3,785 | ₩3,810 | -4.39% | 35.9만 |
|---|
| 2026.01.30 | ₩4,050 | ₩4,105 | ₩3,935 | ₩3,995 | -1.36% | 47.6만 |
|---|
| 2026.01.29 | ₩3,975 | ₩4,175 | ₩3,795 | ₩4,045 | +1.76% | 86.5만 |
|---|
| 2026.01.28 | ₩3,885 | ₩4,000 | ₩3,835 | ₩3,895 | +0.26% | 36.5만 |
|---|
| 2026.01.27 | ₩3,915 | ₩3,920 | ₩3,785 | ₩3,870 | -1.15% | 38.3만 |
|---|
| 2026.01.26 | ₩3,655 | ₩3,965 | ₩3,655 | ₩3,930 | +7.52% | 112.8만 |
|---|
| 2026.01.23 | ₩3,585 | ₩3,630 | ₩3,525 | ₩3,625 | +1.12% | 38.8만 |
|---|
| 2026.01.22 | ₩3,440 | ₩3,625 | ₩3,430 | ₩3,575 | +3.92% | 60.9만 |
|---|
| 2026.01.21 | ₩3,580 | ₩3,580 | ₩3,405 | ₩3,435 | -4.05% | 40만 |
|---|
| 2026.01.20 | ₩3,450 | ₩3,595 | ₩3,450 | ₩3,585 | +3.91% | 47만 |
|---|
| 2026.01.19 | ₩3,380 | ₩3,450 | ₩3,355 | ₩3,445 | +1.92% | 19.3만 |
|---|
| 2026.01.16 | ₩3,435 | ₩3,490 | ₩3,385 | ₩3,390 | -1.31% | 15.3만 |
|---|
| 2026.01.15 | ₩3,465 | ₩3,465 | ₩3,375 | ₩3,435 | -0.87% | 20.4만 |
|---|
| 2026.01.14 | ₩3,420 | ₩3,490 | ₩3,400 | ₩3,465 | +1.32% | 12.8만 |
|---|
| 2026.01.13 | ₩3,440 | ₩3,495 | ₩3,385 | ₩3,420 | -0.58% | 21.1만 |
|---|
| 2026.01.12 | ₩3,490 | ₩3,530 | ₩3,420 | ₩3,435 | -1.58% | 19.5만 |
|---|
| 2026.01.09 | ₩3,530 | ₩3,530 | ₩3,435 | ₩3,490 | -1.13% | 16.4만 |
|---|
| 2026.01.08 | ₩3,665 | ₩3,665 | ₩3,505 | ₩3,520 | -3.96% | 18.2만 |
|---|
| 2026.01.07 | ₩3,725 | ₩3,800 | ₩3,605 | ₩3,655 | -1.88% | 30.5만 |
|---|
| 2026.01.06 | ₩3,660 | ₩3,705 | ₩3,625 | ₩3,690 | +0.82% | 21.3만 |
|---|
| 2026.01.05 | ₩3,705 | ₩3,785 | ₩3,635 | ₩3,680 | -0.67% | 34.3만 |
|---|
| 2026.01.02 | ₩3,480 | ₩3,645 | ₩3,480 | ₩3,615 | +3.88% | 24.7만 |
|---|
| 2025.12.30 | ₩3,435 | ₩3,505 | ₩3,415 | ₩3,480 | +1.31% | 17.9만 |
|---|
| 2025.12.29 | ₩3,415 | ₩3,455 | ₩3,370 | ₩3,435 | +0.59% | 8.3만 |
|---|
| 2025.12.26 | ₩3,465 | ₩3,480 | ₩3,395 | ₩3,415 | -1.44% | 12.1만 |
|---|
| 2025.12.24 | ₩3,490 | ₩3,520 | ₩3,430 | ₩3,430 | -1.72% | 7.9만 |
|---|
| 2025.12.23 | ₩3,505 | ₩3,515 | ₩3,460 | ₩3,490 | -0.43% | 8.6만 |
|---|
| 2025.12.22 | ₩3,400 | ₩3,520 | ₩3,400 | ₩3,500 | +2.94% | 15.1만 |
|---|
| 2025.12.19 | ₩3,385 | ₩3,415 | ₩3,350 | ₩3,400 | +0.44% | 5.4만 |
|---|
| 2025.12.18 | ₩3,395 | ₩3,395 | ₩3,350 | ₩3,375 | -0.59% | 9만 |
|---|
| 2025.12.17 | ₩3,450 | ₩3,450 | ₩3,375 | ₩3,400 | -1.45% | 9.3만 |
|---|
| 2025.12.16 | ₩3,460 | ₩3,460 | ₩3,390 | ₩3,395 | -1.88% | 16.6만 |
|---|
| 2025.12.15 | ₩3,510 | ₩3,515 | ₩3,450 | ₩3,460 | -1.42% | 9.6만 |
|---|
| 2025.12.12 | ₩3,585 | ₩3,600 | ₩3,490 | ₩3,505 | -2.23% | 10.9만 |
|---|
| 2025.12.11 | ₩3,475 | ₩3,660 | ₩3,450 | ₩3,585 | +3.17% | 22.5만 |
|---|
| 2025.12.10 | ₩3,485 | ₩3,520 | ₩3,455 | ₩3,465 | -0.57% | 6.3만 |
|---|
| 2025.12.09 | ₩3,470 | ₩3,495 | ₩3,455 | ₩3,475 | +0.14% | 7.6만 |
|---|
| 2025.12.08 | ₩3,505 | ₩3,550 | ₩3,475 | ₩3,495 | -0.29% | 9.1만 |
|---|
| 2025.12.05 | ₩3,545 | ₩3,545 | ₩3,465 | ₩3,505 | -1.13% | 9.9만 |
|---|
| 2025.12.04 | ₩3,535 | ₩3,540 | ₩3,460 | ₩3,500 | -0.99% | 11.9만 |
|---|
| 2025.12.03 | ₩3,545 | ₩3,555 | ₩3,515 | ₩3,535 | -0.28% | 5.4만 |
|---|
| 2025.12.02 | ₩3,615 | ₩3,615 | ₩3,530 | ₩3,545 | -1.94% | 8.4만 |
|---|
| 2025.12.01 | ₩3,550 | ₩3,675 | ₩3,550 | ₩3,620 | +1.97% | 11.3만 |
|---|
| 2025.11.28 | ₩3,490 | ₩3,560 | ₩3,480 | ₩3,550 | +1.72% | 6.9만 |
|---|
| 2025.11.27 | ₩3,500 | ₩3,540 | ₩3,470 | ₩3,490 | -0.29% | 7만 |
|---|
| 2025.11.26 | ₩3,460 | ₩3,500 | ₩3,450 | ₩3,495 | +1.01% | 7.2만 |
|---|
| 2025.11.25 | ₩3,355 | ₩3,465 | ₩3,355 | ₩3,455 | +2.98% | 10.6만 |
|---|
| 2025.11.24 | ₩3,460 | ₩3,460 | ₩3,325 | ₩3,340 | -3.47% | 21.5만 |
|---|
| 2025.11.21 | ₩3,525 | ₩3,530 | ₩3,425 | ₩3,455 | -1.99% | 20.2만 |
|---|
| 2025.11.20 | ₩3,465 | ₩3,590 | ₩3,465 | ₩3,560 | +2.74% | 9.7만 |
|---|
| 2025.11.19 | ₩3,495 | ₩3,535 | ₩3,425 | ₩3,455 | -1.14% | 12.6만 |
|---|
| 2025.11.18 | ₩3,585 | ₩3,710 | ₩3,500 | ₩3,510 | -2.09% | 21.2만 |
|---|
| 2025.11.17 | ₩3,625 | ₩3,660 | ₩3,545 | ₩3,555 | -1.93% | 14.7만 |
|---|
| 2025.11.14 | ₩3,735 | ₩3,740 | ₩3,610 | ₩3,620 | -3.08% | 14.7만 |
|---|
| 2025.11.13 | ₩3,835 | ₩3,835 | ₩3,700 | ₩3,745 | -2.35% | 13.8만 |
|---|
| 2025.11.12 | ₩3,735 | ₩3,825 | ₩3,690 | ₩3,825 | +2.41% | 10.8만 |
|---|
| 2025.11.11 | ₩3,700 | ₩3,895 | ₩3,690 | ₩3,740 | +1.08% | 14.9만 |
|---|
| 2025.11.10 | ₩3,620 | ₩3,720 | ₩3,605 | ₩3,695 | +2.07% | 11.3만 |
|---|
| 2025.11.07 | ₩3,770 | ₩3,770 | ₩3,575 | ₩3,615 | -4.11% | 15.3만 |
|---|
| 2025.11.06 | ₩3,725 | ₩3,860 | ₩3,665 | ₩3,770 | +1.21% | 12.5만 |
|---|
| 2025.11.05 | ₩3,745 | ₩3,750 | ₩3,550 | ₩3,660 | -2.27% | 23.2만 |
|---|
| 2025.11.04 | ₩3,800 | ₩3,850 | ₩3,690 | ₩3,750 | -1.32% | 19.1만 |
|---|
| 2025.11.03 | ₩3,885 | ₩3,910 | ₩3,785 | ₩3,785 | -2.57% | 24.9만 |
|---|
| 2025.10.31 | ₩3,970 | ₩3,995 | ₩3,875 | ₩3,885 | -2.14% | 22만 |
|---|
| 2025.10.30 | ₩4,040 | ₩4,105 | ₩3,960 | ₩3,970 | -1.73% | 19.5만 |
|---|
| 2025.10.29 | ₩4,080 | ₩4,105 | ₩3,985 | ₩4,030 | -1.23% | 18.9만 |
|---|
| 2025.10.28 | ₩4,150 | ₩4,175 | ₩4,045 | ₩4,075 | -1.81% | 21.4만 |
|---|
| 2025.10.27 | ₩4,215 | ₩4,270 | ₩4,145 | ₩4,150 | -1.54% | 22.5만 |
|---|
| 2025.10.24 | ₩4,150 | ₩4,280 | ₩4,140 | ₩4,210 | +1.45% | 21만 |
|---|
| 2025.10.23 | ₩4,135 | ₩4,180 | ₩4,080 | ₩4,095 | -0.97% | 14.9만 |
|---|
| 2025.10.22 | ₩4,150 | ₩4,250 | ₩4,085 | ₩4,175 | +0.60% | 20.3만 |
|---|
| 2025.10.21 | ₩4,215 | ₩4,300 | ₩4,150 | ₩4,150 | -1.54% | 24.7만 |
|---|
| 2025.10.20 | ₩4,255 | ₩4,325 | ₩4,165 | ₩4,215 | -0.94% | 20.5만 |
|---|
| 2025.10.17 | ₩4,290 | ₩4,560 | ₩4,250 | ₩4,255 | -0.82% | 42.4만 |
|---|
| 2025.10.16 | ₩4,375 | ₩4,405 | ₩4,280 | ₩4,285 | -2.06% | 24.6만 |
|---|
| 2025.10.15 | ₩4,280 | ₩4,400 | ₩4,225 | ₩4,385 | +2.45% | 27.3만 |
|---|
| 2025.10.14 | ₩4,630 | ₩4,635 | ₩4,245 | ₩4,275 | -7.67% | 59.4만 |
|---|
| 2025.10.13 | ₩4,500 | ₩4,685 | ₩4,390 | ₩4,585 | +1.89% | 51.8만 |
|---|