시장 데이터를 불러오는 중
전체 종목
현우산업 과거 주가
092300.KQ · KOSDAQ
주요 제품·사업: 인쇄회로판(PCB)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092300.KQ · KOSDAQ
주요 제품·사업: 인쇄회로판(PCB)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,710 | ₩2,790 | ₩2,690 | ₩2,770 | +2.21% | 5.5만 |
| 2026.10.07 | ₩2,815 | ₩2,835 | ₩2,675 | ₩2,750 | -2.31% | 13.9만 |
| 2026.10.06 | ₩2,655 | ₩2,820 | ₩2,650 | ₩2,815 | +6.03% | 20.7만 |
| 2026.10.02 | ₩2,575 | ₩2,690 | ₩2,575 | ₩2,645 | +2.72% | 8.3만 |
| 2026.10.01 | ₩2,515 | ₩2,620 | ₩2,485 | ₩2,590 | +2.98% | 8.5만 |
| 2026.09.30 | ₩2,540 | ₩2,600 | ₩2,535 | ₩2,535 | -0.20% | 6.7만 |
| 2026.09.29 | ₩2,560 | ₩2,560 | ₩2,485 | ₩2,545 | -0.59% | 7.6만 |
| 2026.09.28 | ₩2,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,395 |
| ₩2,560 |
| +6.00% |
| 14.9만 |
| 2026.09.23 | ₩2,450 | ₩2,480 | ₩2,415 | ₩2,415 | -1.43% | 5.2만 |
|---|
| 2026.09.22 | ₩2,420 | ₩2,545 | ₩2,415 | ₩2,450 | +1.24% | 11.7만 |
|---|
| 2026.09.21 | ₩2,460 | ₩2,460 | ₩2,400 | ₩2,420 | -1.63% | 4만 |
|---|
| 2026.09.18 | ₩2,425 | ₩2,465 | ₩2,425 | ₩2,460 | +1.44% | 5.2만 |
|---|
| 2026.09.17 | ₩2,460 | ₩2,460 | ₩2,375 | ₩2,430 | -1.22% | 3.3만 |
|---|
| 2026.09.16 | ₩2,440 | ₩2,440 | ₩2,405 | ₩2,440 | 0.00% | 3.8만 |
|---|
| 2026.09.15 | ₩2,410 | ₩2,445 | ₩2,405 | ₩2,420 | +0.41% | 2.1만 |
|---|
| 2026.09.14 | ₩2,425 | ₩2,455 | ₩2,405 | ₩2,410 | -0.62% | 2.8만 |
|---|
| 2026.09.11 | ₩2,480 | ₩2,480 | ₩2,430 | ₩2,450 | -1.21% | 4.1만 |
|---|
| 2026.09.10 | ₩2,490 | ₩2,500 | ₩2,425 | ₩2,475 | -0.60% | 6.5만 |
|---|
| 2026.09.09 | ₩2,500 | ₩2,515 | ₩2,470 | ₩2,490 | -0.40% | 3.9만 |
|---|
| 2026.09.08 | ₩2,535 | ₩2,560 | ₩2,480 | ₩2,495 | -1.58% | 24.9만 |
|---|
| 2026.09.07 | ₩2,530 | ₩2,550 | ₩2,515 | ₩2,535 | +0.20% | 3만 |
|---|
| 2026.09.04 | ₩2,560 | ₩2,575 | ₩2,500 | ₩2,520 | -1.56% | 19만 |
|---|
| 2026.09.03 | ₩2,570 | ₩2,595 | ₩2,515 | ₩2,545 | -0.97% | 5.2만 |
|---|
| 2026.09.02 | ₩2,565 | ₩2,640 | ₩2,535 | ₩2,590 | +0.97% | 4만 |
|---|
| 2026.09.01 | ₩2,640 | ₩2,645 | ₩2,530 | ₩2,610 | -1.14% | 8.3만 |
|---|
| 2026.08.31 | ₩2,575 | ₩2,625 | ₩2,500 | ₩2,625 | +1.94% | 5.4만 |
|---|
| 2026.08.28 | ₩2,615 | ₩2,620 | ₩2,565 | ₩2,595 | -0.76% | 4.6만 |
|---|
| 2026.08.27 | ₩2,615 | ₩2,655 | ₩2,580 | ₩2,620 | +0.19% | 7.4만 |
|---|
| 2026.08.26 | ₩2,745 | ₩2,745 | ₩2,585 | ₩2,610 | -4.92% | 4.4만 |
|---|
| 2026.08.25 | ₩2,630 | ₩2,670 | ₩2,540 | ₩2,670 | +1.52% | 6.4만 |
|---|
| 2026.08.24 | ₩2,630 | ₩2,695 | ₩2,580 | ₩2,655 | +0.95% | 2.8만 |
|---|
| 2026.08.21 | ₩2,815 | ₩2,815 | ₩2,610 | ₩2,640 | -6.22% | 10.7만 |
|---|
| 2026.08.20 | ₩2,950 | ₩2,950 | ₩2,775 | ₩2,825 | -4.24% | 12만 |
|---|
| 2026.08.19 | ₩2,955 | ₩3,165 | ₩2,785 | ₩2,915 | -1.35% | 23만 |
|---|
| 2026.08.18 | ₩2,890 | ₩3,150 | ₩2,660 | ₩2,955 | +2.25% | 35.9만 |
|---|
| 2026.08.14 | ₩2,590 | ₩2,965 | ₩2,545 | ₩2,780 | +7.34% | 46.9만 |
|---|
| 2026.08.13 | ₩2,620 | ₩2,625 | ₩2,505 | ₩2,510 | -4.20% | 7.7만 |
|---|
| 2026.08.12 | ₩2,510 | ₩2,620 | ₩2,500 | ₩2,620 | +4.38% | 8.4만 |
|---|
| 2026.08.11 | ₩2,535 | ₩2,590 | ₩2,475 | ₩2,510 | -0.99% | 7.2만 |
|---|
| 2026.08.10 | ₩2,535 | ₩2,585 | ₩2,475 | ₩2,535 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩2,490 | ₩2,555 | ₩2,405 | ₩2,435 | -2.21% | 3.6만 |
|---|
| 2026.08.06 | ₩2,505 | ₩2,530 | ₩2,400 | ₩2,510 | +0.20% | 3.9만 |
|---|
| 2026.08.05 | ₩2,410 | ₩2,530 | ₩2,410 | ₩2,495 | +3.53% | 11.7만 |
|---|
| 2026.08.04 | ₩2,280 | ₩2,395 | ₩2,280 | ₩2,395 | +5.04% | 5.8만 |
|---|
| 2026.08.03 | ₩2,165 | ₩2,360 | ₩2,160 | ₩2,280 | +5.31% | 8.8만 |
|---|
| 2026.07.31 | ₩2,085 | ₩2,195 | ₩2,065 | ₩2,180 | +4.56% | 5.7만 |
|---|
| 2026.07.30 | ₩1,860 | ₩2,105 | ₩1,860 | ₩2,000 | +7.53% | 14.5만 |
|---|
| 2026.07.29 | ₩2,180 | ₩2,230 | ₩1,955 | ₩2,040 | -6.42% | 22.8만 |
|---|
| 2026.07.28 | ₩2,280 | ₩2,320 | ₩2,150 | ₩2,180 | -4.39% | 10.6만 |
|---|
| 2026.07.27 | ₩2,345 | ₩2,355 | ₩2,285 | ₩2,320 | -1.07% | 3.2만 |
|---|
| 2026.07.24 | ₩2,325 | ₩2,450 | ₩2,265 | ₩2,280 | -1.94% | 7.3만 |
|---|
| 2026.07.23 | ₩2,255 | ₩2,350 | ₩2,255 | ₩2,350 | +4.21% | 3.5만 |
|---|
| 2026.07.22 | ₩2,290 | ₩2,345 | ₩2,230 | ₩2,255 | -1.53% | 8만 |
|---|
| 2026.07.21 | ₩2,270 | ₩2,295 | ₩2,180 | ₩2,260 | -0.44% | 7.3만 |
|---|
| 2026.07.20 | ₩2,305 | ₩2,325 | ₩2,205 | ₩2,220 | -3.69% | 8.2만 |
|---|
| 2026.07.16 | ₩2,430 | ₩2,440 | ₩2,355 | ₩2,360 | -2.88% | 3.5만 |
|---|
| 2026.07.15 | ₩2,310 | ₩2,460 | ₩2,305 | ₩2,430 | +5.19% | 7.4만 |
|---|
| 2026.07.14 | ₩2,295 | ₩2,365 | ₩2,225 | ₩2,310 | +0.65% | 23.8만 |
|---|
| 2026.07.13 | ₩2,500 | ₩2,585 | ₩2,315 | ₩2,315 | -7.40% | 10.7만 |
|---|
| 2026.07.10 | ₩2,310 | ₩2,545 | ₩2,310 | ₩2,500 | +8.23% | 17.5만 |
|---|
| 2026.07.09 | ₩2,400 | ₩2,470 | ₩2,300 | ₩2,315 | -3.54% | 13만 |
|---|
| 2026.07.08 | ₩2,565 | ₩2,655 | ₩2,410 | ₩2,410 | -6.04% | 13.7만 |
|---|
| 2026.07.07 | ₩2,665 | ₩2,670 | ₩2,555 | ₩2,585 | -3.00% | 6.4만 |
|---|
| 2026.07.06 | ₩2,715 | ₩2,715 | ₩2,580 | ₩2,665 | -1.84% | 5.7만 |
|---|
| 2026.07.03 | ₩2,645 | ₩2,715 | ₩2,500 | ₩2,690 | +1.70% | 9만 |
|---|
| 2026.07.02 | ₩2,750 | ₩2,770 | ₩2,600 | ₩2,610 | -5.09% | 9.9만 |
|---|
| 2026.07.01 | ₩2,710 | ₩2,870 | ₩2,680 | ₩2,750 | +1.48% | 8.3만 |
|---|
| 2026.06.30 | ₩2,760 | ₩2,870 | ₩2,710 | ₩2,710 | -1.81% | 4.3만 |
|---|
| 2026.06.29 | ₩2,650 | ₩2,820 | ₩2,650 | ₩2,760 | +4.15% | 9만 |
|---|
| 2026.06.26 | ₩2,750 | ₩2,750 | ₩2,520 | ₩2,650 | -3.64% | 13만 |
|---|
| 2026.06.25 | ₩2,865 | ₩2,920 | ₩2,750 | ₩2,755 | -3.84% | 20.9만 |
|---|
| 2026.06.24 | ₩2,920 | ₩2,990 | ₩2,800 | ₩2,865 | -1.88% | 8.4만 |
|---|
| 2026.06.23 | ₩3,155 | ₩3,200 | ₩2,920 | ₩2,920 | -7.45% | 24.7만 |
|---|
| 2026.06.22 | ₩3,210 | ₩3,305 | ₩3,140 | ₩3,180 | -0.93% | 13.5만 |
|---|
| 2026.06.19 | ₩3,425 | ₩3,425 | ₩3,190 | ₩3,255 | -4.96% | 17.3만 |
|---|
| 2026.06.18 | ₩3,420 | ₩3,485 | ₩3,335 | ₩3,425 | +0.15% | 23.3만 |
|---|
| 2026.06.17 | ₩3,465 | ₩3,465 | ₩3,310 | ₩3,420 | -1.30% | 9.4만 |
|---|
| 2026.06.16 | ₩3,345 | ₩3,495 | ₩3,280 | ₩3,465 | +3.59% | 21.6만 |
|---|
| 2026.06.15 | ₩3,390 | ₩3,570 | ₩3,310 | ₩3,340 | -1.47% | 21만 |
|---|
| 2026.06.12 | ₩3,460 | ₩3,555 | ₩3,315 | ₩3,360 | -2.89% | 12.9만 |
|---|
| 2026.06.11 | ₩3,210 | ₩3,420 | ₩3,200 | ₩3,390 | +5.61% | 14.1만 |
|---|
| 2026.06.10 | ₩3,440 | ₩3,495 | ₩3,180 | ₩3,335 | -3.05% | 50 |
|---|
| 2026.06.09 | ₩3,185 | ₩3,460 | ₩3,185 | ₩3,445 | +8.16% | 20.2만 |
|---|
| 2026.06.08 | ₩3,120 | ₩3,345 | ₩3,105 | ₩3,230 | +3.53% | 30.4만 |
|---|
| 2026.06.05 | ₩3,530 | ₩3,555 | ₩3,320 | ₩3,400 | -3.68% | 29만 |
|---|
| 2026.06.04 | ₩3,665 | ₩3,795 | ₩3,555 | ₩3,600 | -1.77% | 19.8만 |
|---|
| 2026.06.02 | ₩3,905 | ₩3,905 | ₩3,655 | ₩3,665 | -6.15% | 32.4만 |
|---|
| 2026.06.01 | ₩4,100 | ₩4,100 | ₩3,630 | ₩3,905 | -4.76% | 35.8만 |
|---|
| 2026.05.29 | ₩3,895 | ₩4,040 | ₩3,740 | ₩3,985 | +2.31% | 41만 |
|---|
| 2026.05.28 | ₩3,935 | ₩3,935 | ₩3,620 | ₩3,800 | -3.43% | 33.2만 |
|---|
| 2026.05.27 | ₩4,305 | ₩4,345 | ₩3,855 | ₩3,925 | -8.83% | 45.3만 |
|---|
| 2026.05.26 | ₩4,295 | ₩4,565 | ₩4,260 | ₩4,295 | 0.00% | 43.4만 |
|---|
| 2026.05.22 | ₩4,230 | ₩4,355 | ₩4,070 | ₩4,245 | +0.35% | 37.7만 |
|---|
| 2026.05.21 | ₩4,070 | ₩4,370 | ₩4,070 | ₩4,260 | +4.67% | 57만 |
|---|
| 2026.05.20 | ₩4,140 | ₩4,225 | ₩3,965 | ₩4,020 | -2.90% | 57.7만 |
|---|
| 2026.05.19 | ₩4,380 | ₩4,395 | ₩4,070 | ₩4,180 | -4.57% | 52.4만 |
|---|
| 2026.05.18 | ₩4,285 | ₩4,555 | ₩4,100 | ₩4,420 | +3.15% | 96만 |
|---|
| 2026.05.15 | ₩4,490 | ₩4,972 | ₩4,120 | ₩4,275 | -4.79% | 187.1만 |
|---|
| 2026.05.14 | ₩4,070 | ₩4,850 | ₩4,070 | ₩4,415 | +8.48% | 555.3만 |
|---|
| 2026.05.13 | ₩4,000 | ₩4,180 | ₩3,815 | ₩4,045 | +1.13% | 79.9만 |
|---|
| 2026.05.12 | ₩3,750 | ₩4,475 | ₩3,695 | ₩4,010 | +6.93% | 473.2만 |
|---|
| 2026.05.11 | ₩3,805 | ₩3,935 | ₩3,745 | ₩3,745 | -1.58% | 26.1만 |
|---|
| 2026.05.08 | ₩3,795 | ₩3,870 | ₩3,610 | ₩3,805 | +0.26% | 12.6만 |
|---|
| 2026.05.07 | ₩3,950 | ₩3,950 | ₩3,650 | ₩3,795 | -3.92% | 25.9만 |
|---|
| 2026.05.06 | ₩3,905 | ₩4,115 | ₩3,800 | ₩3,940 | +0.90% | 46만 |
|---|
| 2026.05.04 | ₩3,725 | ₩3,910 | ₩3,715 | ₩3,905 | +4.83% | 29.1만 |
|---|
| 2026.04.30 | ₩3,745 | ₩3,805 | ₩3,695 | ₩3,715 | -0.80% | 15.5만 |
|---|
| 2026.04.29 | ₩3,535 | ₩3,850 | ₩3,535 | ₩3,745 | +5.94% | 40.7만 |
|---|
| 2026.04.28 | ₩3,530 | ₩3,700 | ₩3,505 | ₩3,535 | +0.14% | 18만 |
|---|
| 2026.04.27 | ₩3,590 | ₩3,620 | ₩3,530 | ₩3,530 | -1.67% | 12만 |
|---|
| 2026.04.24 | ₩3,480 | ₩3,600 | ₩3,455 | ₩3,545 | +1.87% | 13.4만 |
|---|
| 2026.04.23 | ₩3,465 | ₩3,535 | ₩3,350 | ₩3,480 | +0.43% | 12.9만 |
|---|
| 2026.04.22 | ₩3,500 | ₩3,515 | ₩3,405 | ₩3,465 | -1.00% | 11.3만 |
|---|
| 2026.04.21 | ₩3,485 | ₩3,485 | ₩3,385 | ₩3,460 | -0.72% | 6.7만 |
|---|
| 2026.04.20 | ₩3,450 | ₩3,515 | ₩3,370 | ₩3,425 | -0.72% | 7.8만 |
|---|
| 2026.04.17 | ₩3,450 | ₩3,650 | ₩3,370 | ₩3,450 | 0.00% | 38.5만 |
|---|
| 2026.04.16 | ₩3,420 | ₩3,510 | ₩3,390 | ₩3,440 | +0.58% | 14.2만 |
|---|
| 2026.04.15 | ₩3,385 | ₩3,450 | ₩3,330 | ₩3,450 | +1.92% | 18.2만 |
|---|
| 2026.04.14 | ₩3,150 | ₩3,395 | ₩3,140 | ₩3,390 | +7.62% | 45.2만 |
|---|
| 2026.04.13 | ₩3,130 | ₩3,165 | ₩3,070 | ₩3,135 | +0.16% | 5.5만 |
|---|
| 2026.04.10 | ₩3,065 | ₩3,160 | ₩3,065 | ₩3,140 | +2.45% | 5.2만 |
|---|
| 2026.04.09 | ₩3,135 | ₩3,135 | ₩3,050 | ₩3,075 | -1.91% | 2.7만 |
|---|
| 2026.04.08 | ₩3,065 | ₩3,140 | ₩3,030 | ₩3,115 | +1.63% | 6.3만 |
|---|
| 2026.04.07 | ₩3,015 | ₩3,075 | ₩2,980 | ₩3,000 | -0.50% | 4.5만 |
|---|
| 2026.04.06 | ₩3,035 | ₩3,060 | ₩3,000 | ₩3,010 | -0.82% | 4.6만 |
|---|
| 2026.04.03 | ₩3,025 | ₩3,090 | ₩3,000 | ₩3,035 | +0.33% | 4.5만 |
|---|
| 2026.04.02 | ₩3,125 | ₩3,155 | ₩3,005 | ₩3,010 | -3.68% | 8만 |
|---|
| 2026.04.01 | ₩3,080 | ₩3,170 | ₩3,080 | ₩3,115 | +1.14% | 4.7만 |
|---|
| 2026.03.31 | ₩3,070 | ₩3,195 | ₩3,035 | ₩3,045 | -0.81% | 9.4만 |
|---|
| 2026.03.30 | ₩3,130 | ₩3,140 | ₩3,060 | ₩3,135 | +0.16% | 9.5만 |
|---|
| 2026.03.27 | ₩3,155 | ₩3,205 | ₩3,085 | ₩3,180 | +0.79% | 8.5만 |
|---|
| 2026.03.26 | ₩3,200 | ₩3,215 | ₩3,145 | ₩3,175 | -0.78% | 7.9만 |
|---|
| 2026.03.25 | ₩3,175 | ₩3,260 | ₩3,165 | ₩3,230 | +1.73% | 8.6만 |
|---|
| 2026.03.24 | ₩3,200 | ₩3,200 | ₩3,050 | ₩3,130 | -2.19% | 8만 |
|---|
| 2026.03.23 | ₩3,110 | ₩3,185 | ₩3,090 | ₩3,100 | -0.32% | 11.5만 |
|---|
| 2026.03.20 | ₩3,165 | ₩3,245 | ₩3,145 | ₩3,205 | +1.26% | 6.1만 |
|---|
| 2026.03.19 | ₩3,150 | ₩3,200 | ₩3,095 | ₩3,165 | +0.48% | 8만 |
|---|
| 2026.03.18 | ₩3,190 | ₩3,245 | ₩3,150 | ₩3,170 | -0.63% | 12.1만 |
|---|
| 2026.03.17 | ₩3,180 | ₩3,180 | ₩3,090 | ₩3,090 | -2.83% | 8.7만 |
|---|
| 2026.03.16 | ₩3,200 | ₩3,220 | ₩3,055 | ₩3,140 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩3,135 | ₩3,205 | ₩3,070 | ₩3,190 | +1.75% | 8.5만 |
|---|
| 2026.03.12 | ₩3,095 | ₩3,185 | ₩3,050 | ₩3,165 | +2.26% | 8.6만 |
|---|
| 2026.03.11 | ₩3,130 | ₩3,155 | ₩3,065 | ₩3,100 | -0.96% | 11.8만 |
|---|
| 2026.03.10 | ₩3,050 | ₩3,085 | ₩3,000 | ₩3,040 | -0.33% | 8.6만 |
|---|
| 2026.03.09 | ₩3,000 | ₩3,010 | ₩2,920 | ₩2,970 | -1.00% | 17.3만 |
|---|
| 2026.03.06 | ₩3,015 | ₩3,140 | ₩2,925 | ₩3,115 | +3.32% | 18.7만 |
|---|
| 2026.03.05 | ₩2,930 | ₩3,080 | ₩2,900 | ₩3,010 | +2.73% | 19.3만 |
|---|
| 2026.03.04 | ₩3,070 | ₩3,170 | ₩2,730 | ₩2,755 | -10.26% | 51.3만 |
|---|
| 2026.03.03 | ₩3,485 | ₩3,485 | ₩3,120 | ₩3,180 | -8.75% | 91.1만 |
|---|
| 2026.02.27 | ₩3,690 | ₩3,775 | ₩3,470 | ₩3,495 | -5.28% | 43.7만 |
|---|
| 2026.02.26 | ₩3,865 | ₩3,910 | ₩3,705 | ₩3,730 | -3.49% | 11.5만 |
|---|
| 2026.02.25 | ₩3,950 | ₩3,970 | ₩3,820 | ₩3,865 | -2.15% | 12.1만 |
|---|
| 2026.02.24 | ₩3,825 | ₩3,900 | ₩3,755 | ₩3,855 | +0.78% | 11.9만 |
|---|
| 2026.02.23 | ₩3,725 | ₩3,905 | ₩3,675 | ₩3,825 | +2.68% | 12.6만 |
|---|
| 2026.02.20 | ₩3,680 | ₩3,760 | ₩3,665 | ₩3,710 | +0.82% | 12.6만 |
|---|
| 2026.02.19 | ₩3,735 | ₩3,825 | ₩3,705 | ₩3,710 | -0.67% | 9.8만 |
|---|
| 2026.02.13 | ₩3,705 | ₩3,760 | ₩3,625 | ₩3,695 | -0.27% | 10.4만 |
|---|
| 2026.02.12 | ₩3,645 | ₩3,970 | ₩3,615 | ₩3,800 | +4.25% | 33.1만 |
|---|
| 2026.02.11 | ₩3,590 | ₩3,670 | ₩3,540 | ₩3,670 | +2.23% | 9.3만 |
|---|
| 2026.02.10 | ₩3,600 | ₩3,660 | ₩3,585 | ₩3,600 | 0.00% | 10.8만 |
|---|
| 2026.02.09 | ₩3,710 | ₩3,775 | ₩3,600 | ₩3,630 | -2.16% | 9.4만 |
|---|
| 2026.02.06 | ₩3,735 | ₩3,735 | ₩3,500 | ₩3,700 | -0.94% | 12.6만 |
|---|
| 2026.02.05 | ₩3,845 | ₩3,845 | ₩3,685 | ₩3,745 | -2.60% | 15.8만 |
|---|
| 2026.02.04 | ₩3,740 | ₩3,860 | ₩3,700 | ₩3,850 | +2.94% | 18.9만 |
|---|
| 2026.02.03 | ₩3,515 | ₩3,765 | ₩3,515 | ₩3,740 | +6.40% | 32.2만 |
|---|
| 2026.02.02 | ₩3,500 | ₩3,665 | ₩3,415 | ₩3,465 | -1.00% | 20.7만 |
|---|
| 2026.01.30 | ₩3,645 | ₩3,660 | ₩3,535 | ₩3,600 | -1.23% | 24.4만 |
|---|
| 2026.01.29 | ₩3,630 | ₩3,735 | ₩3,530 | ₩3,660 | +0.83% | 40.9만 |
|---|
| 2026.01.28 | ₩3,235 | ₩3,880 | ₩3,230 | ₩3,665 | +13.29% | 419.6만 |
|---|
| 2026.01.27 | ₩3,210 | ₩3,245 | ₩3,150 | ₩3,230 | +0.62% | 7.1만 |
|---|
| 2026.01.26 | ₩3,170 | ₩3,250 | ₩3,130 | ₩3,210 | +1.26% | 17.1만 |
|---|
| 2026.01.23 | ₩3,100 | ₩3,175 | ₩3,060 | ₩3,170 | +2.26% | 7.9만 |
|---|
| 2026.01.22 | ₩3,135 | ₩3,165 | ₩3,080 | ₩3,095 | -1.28% | 5.1만 |
|---|
| 2026.01.21 | ₩3,155 | ₩3,170 | ₩3,015 | ₩3,080 | -2.38% | 16.7만 |
|---|
| 2026.01.20 | ₩3,065 | ₩3,200 | ₩3,015 | ₩3,170 | +3.43% | 11.2만 |
|---|
| 2026.01.19 | ₩3,030 | ₩3,100 | ₩2,980 | ₩3,065 | +1.16% | 9.8만 |
|---|
| 2026.01.16 | ₩3,090 | ₩3,090 | ₩3,000 | ₩3,025 | -2.10% | 9.4만 |
|---|
| 2026.01.15 | ₩3,100 | ₩3,100 | ₩2,965 | ₩3,090 | -0.32% | 15.7만 |
|---|
| 2026.01.14 | ₩3,160 | ₩3,190 | ₩3,070 | ₩3,100 | -1.90% | 6.9만 |
|---|
| 2026.01.13 | ₩3,140 | ₩3,195 | ₩3,085 | ₩3,160 | +0.64% | 8.6만 |
|---|
| 2026.01.12 | ₩3,185 | ₩3,220 | ₩3,130 | ₩3,140 | -1.41% | 8.6만 |
|---|
| 2026.01.09 | ₩3,130 | ₩3,185 | ₩3,080 | ₩3,185 | +1.76% | 6.5만 |
|---|
| 2026.01.08 | ₩3,305 | ₩3,325 | ₩3,115 | ₩3,130 | -5.30% | 20.7만 |
|---|
| 2026.01.07 | ₩3,420 | ₩3,450 | ₩3,255 | ₩3,300 | -3.51% | 15.7만 |
|---|
| 2026.01.06 | ₩3,520 | ₩3,525 | ₩3,365 | ₩3,420 | -2.84% | 17.1만 |
|---|
| 2026.01.05 | ₩3,410 | ₩3,635 | ₩3,410 | ₩3,520 | +3.23% | 28.3만 |
|---|
| 2026.01.02 | ₩3,210 | ₩3,420 | ₩3,210 | ₩3,390 | +5.61% | 15.8만 |
|---|
| 2025.12.30 | ₩3,190 | ₩3,230 | ₩3,150 | ₩3,200 | +0.31% | 5.8만 |
|---|
| 2025.12.29 | ₩3,185 | ₩3,245 | ₩3,160 | ₩3,190 | +0.16% | 4.1만 |
|---|
| 2025.12.26 | ₩3,205 | ₩3,255 | ₩3,160 | ₩3,205 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩3,270 | ₩3,305 | ₩3,160 | ₩3,205 | -1.99% | 9.1만 |
|---|
| 2025.12.23 | ₩3,430 | ₩3,430 | ₩3,260 | ₩3,260 | -4.96% | 10.8만 |
|---|
| 2025.12.22 | ₩3,370 | ₩3,445 | ₩3,345 | ₩3,400 | +0.89% | 10.4만 |
|---|
| 2025.12.19 | ₩3,295 | ₩3,380 | ₩3,295 | ₩3,365 | +2.12% | 10.2만 |
|---|
| 2025.12.18 | ₩3,315 | ₩3,350 | ₩3,265 | ₩3,285 | -0.90% | 8.7만 |
|---|
| 2025.12.17 | ₩3,310 | ₩3,360 | ₩3,260 | ₩3,350 | +1.21% | 6.7만 |
|---|
| 2025.12.16 | ₩3,335 | ₩3,370 | ₩3,230 | ₩3,280 | -1.65% | 11.8만 |
|---|
| 2025.12.15 | ₩3,310 | ₩3,375 | ₩3,265 | ₩3,375 | +1.96% | 10.5만 |
|---|
| 2025.12.12 | ₩3,325 | ₩3,385 | ₩3,295 | ₩3,350 | +0.75% | 9.7만 |
|---|
| 2025.12.11 | ₩3,305 | ₩3,365 | ₩3,280 | ₩3,325 | +0.61% | 17.2만 |
|---|
| 2025.12.10 | ₩3,330 | ₩3,370 | ₩3,280 | ₩3,285 | -1.35% | 8.1만 |
|---|
| 2025.12.09 | ₩3,350 | ₩3,350 | ₩3,260 | ₩3,330 | -0.60% | 9.1만 |
|---|
| 2025.12.08 | ₩3,405 | ₩3,405 | ₩3,310 | ₩3,350 | -1.62% | 14만 |
|---|
| 2025.12.05 | ₩3,390 | ₩3,430 | ₩3,305 | ₩3,405 | +0.44% | 25.8만 |
|---|
| 2025.12.04 | ₩3,330 | ₩3,390 | ₩3,315 | ₩3,340 | +0.30% | 18.4만 |
|---|
| 2025.12.03 | ₩3,435 | ₩3,435 | ₩3,205 | ₩3,315 | -3.49% | 11만 |
|---|
| 2025.12.02 | ₩3,320 | ₩3,365 | ₩3,270 | ₩3,355 | +1.05% | 13.3만 |
|---|
| 2025.12.01 | ₩3,355 | ₩3,420 | ₩3,270 | ₩3,320 | -1.04% | 16.8만 |
|---|
| 2025.11.28 | ₩3,230 | ₩3,340 | ₩3,205 | ₩3,330 | +3.10% | 18.3만 |
|---|
| 2025.11.27 | ₩3,325 | ₩3,325 | ₩3,140 | ₩3,225 | -3.01% | 19.6만 |
|---|
| 2025.11.26 | ₩3,335 | ₩3,345 | ₩3,220 | ₩3,270 | -1.95% | 15.7만 |
|---|
| 2025.11.25 | ₩3,460 | ₩3,460 | ₩3,275 | ₩3,320 | -4.05% | 20.8만 |
|---|
| 2025.11.24 | ₩3,400 | ₩3,500 | ₩3,320 | ₩3,360 | -1.18% | 23.3만 |
|---|
| 2025.11.21 | ₩3,450 | ₩3,470 | ₩3,315 | ₩3,360 | -2.61% | 25.4만 |
|---|
| 2025.11.20 | ₩3,510 | ₩3,580 | ₩3,460 | ₩3,525 | +0.43% | 22만 |
|---|
| 2025.11.19 | ₩3,550 | ₩3,575 | ₩3,420 | ₩3,500 | -1.41% | 29.7만 |
|---|
| 2025.11.18 | ₩3,800 | ₩3,800 | ₩3,505 | ₩3,550 | -6.58% | 37.2만 |
|---|
| 2025.11.17 | ₩3,775 | ₩3,870 | ₩3,740 | ₩3,850 | +1.99% | 42.1만 |
|---|
| 2025.11.14 | ₩3,740 | ₩3,845 | ₩3,610 | ₩3,695 | -1.20% | 63.1만 |
|---|
| 2025.11.13 | ₩3,820 | ₩3,930 | ₩3,735 | ₩3,845 | +0.65% | 42만 |
|---|
| 2025.11.12 | ₩3,815 | ₩3,975 | ₩3,715 | ₩3,840 | +0.66% | 74.2만 |
|---|
| 2025.11.11 | ₩3,645 | ₩3,975 | ₩3,615 | ₩3,840 | +5.35% | 237.8만 |
|---|
| 2025.11.10 | ₩3,345 | ₩3,800 | ₩3,345 | ₩3,640 | +8.82% | 290만 |
|---|
| 2025.11.07 | ₩3,265 | ₩3,915 | ₩3,215 | ₩3,340 | +2.30% | 1279.7만 |
|---|
| 2025.11.06 | ₩2,710 | ₩3,495 | ₩2,710 | ₩3,265 | +20.48% | 632.8만 |
|---|
| 2025.11.05 | ₩2,730 | ₩2,745 | ₩2,635 | ₩2,710 | -0.73% | 15.2만 |
|---|
| 2025.11.04 | ₩2,810 | ₩2,865 | ₩2,705 | ₩2,730 | -2.85% | 16.6만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,945 | ₩2,750 | ₩2,810 | -2.09% | 16.5만 |
|---|
| 2025.10.31 | ₩2,945 | ₩2,975 | ₩2,870 | ₩2,870 | -2.55% | 16.4만 |
|---|
| 2025.10.30 | ₩2,970 | ₩3,025 | ₩2,900 | ₩2,965 | -0.17% | 17.1만 |
|---|
| 2025.10.29 | ₩2,970 | ₩3,020 | ₩2,940 | ₩2,965 | -0.17% | 9.9만 |
|---|
| 2025.10.28 | ₩3,000 | ₩3,050 | ₩2,970 | ₩2,970 | -1.00% | 10.8만 |
|---|
| 2025.10.27 | ₩3,090 | ₩3,090 | ₩3,015 | ₩3,025 | -2.10% | 6만 |
|---|
| 2025.10.24 | ₩3,060 | ₩3,220 | ₩3,010 | ₩3,020 | -1.31% | 13.7만 |
|---|
| 2025.10.23 | ₩3,160 | ₩3,160 | ₩3,035 | ₩3,035 | -3.96% | 10.8만 |
|---|
| 2025.10.22 | ₩3,135 | ₩3,190 | ₩3,070 | ₩3,160 | +0.80% | 8.4만 |
|---|
| 2025.10.21 | ₩3,145 | ₩3,210 | ₩3,095 | ₩3,135 | -0.32% | 9.7만 |
|---|
| 2025.10.20 | ₩3,215 | ₩3,215 | ₩3,090 | ₩3,145 | -2.18% | 7.3만 |
|---|
| 2025.10.17 | ₩3,225 | ₩3,225 | ₩3,100 | ₩3,125 | -3.10% | 14.2만 |
|---|
| 2025.10.16 | ₩3,300 | ₩3,310 | ₩3,195 | ₩3,220 | -2.42% | 9.9만 |
|---|
| 2025.10.15 | ₩3,195 | ₩3,255 | ₩3,170 | ₩3,255 | +1.88% | 20.2만 |
|---|
| 2025.10.14 | ₩3,240 | ₩3,255 | ₩3,070 | ₩3,185 | -1.70% | 17.3만 |
|---|
| 2025.10.13 | ₩3,080 | ₩3,185 | ₩3,075 | ₩3,150 | +2.27% | 13.7만 |
|---|
| 2025.10.10 | ₩3,170 | ₩3,240 | ₩3,150 | ₩3,230 | +1.89% | 42.1만 |
|---|