시장 데이터를 불러오는 중
전체 종목
AJ네트웍스 과거 주가
095570.KS · KOSPI
주요 제품·사업: 렌탈(파렛트, OA장비, 건설장비)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095570.KS · KOSPI
주요 제품·사업: 렌탈(파렛트, OA장비, 건설장비)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,295 | ₩4,295 | ₩4,205 | ₩4,255 | -0.93% | 4.4만 |
| 2026.10.07 | ₩4,260 | ₩4,300 | ₩4,250 | ₩4,285 | +0.59% | 4.1만 |
| 2026.10.06 | ₩4,290 | ₩4,340 | ₩4,225 | ₩4,235 | -1.28% | 7만 |
| 2026.10.02 | ₩4,285 | ₩4,300 | ₩4,240 | ₩4,290 | +0.12% | 4.7만 |
| 2026.10.01 | ₩4,300 | ₩4,300 | ₩4,230 | ₩4,245 | -1.28% | 4.5만 |
| 2026.09.30 | ₩4,315 | ₩4,340 | ₩4,270 | ₩4,270 | -1.04% | 4.7만 |
| 2026.09.29 | ₩4,320 | ₩4,340 | ₩4,265 | ₩4,290 | -0.69% | 3.7만 |
| 2026.09.28 | ₩4,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,230 |
| ₩4,315 |
| +0.58% |
| 13.2만 |
| 2026.09.23 | ₩4,220 | ₩4,325 | ₩4,165 | ₩4,285 | +1.54% | 17.7만 |
|---|
| 2026.09.22 | ₩4,180 | ₩4,220 | ₩4,145 | ₩4,170 | -0.24% | 10만 |
|---|
| 2026.09.21 | ₩4,160 | ₩4,180 | ₩4,100 | ₩4,150 | -0.24% | 7.1만 |
|---|
| 2026.09.18 | ₩4,170 | ₩4,170 | ₩4,095 | ₩4,110 | -1.44% | 4.4만 |
|---|
| 2026.09.17 | ₩4,160 | ₩4,160 | ₩4,075 | ₩4,120 | -0.96% | 7.4만 |
|---|
| 2026.09.16 | ₩4,195 | ₩4,195 | ₩4,100 | ₩4,135 | -1.43% | 6.2만 |
|---|
| 2026.09.15 | ₩4,210 | ₩4,210 | ₩4,140 | ₩4,155 | -1.31% | 5.2만 |
|---|
| 2026.09.14 | ₩4,185 | ₩4,210 | ₩4,125 | ₩4,195 | +0.24% | 5만 |
|---|
| 2026.09.11 | ₩4,180 | ₩4,180 | ₩4,130 | ₩4,170 | -0.24% | 4.8만 |
|---|
| 2026.09.10 | ₩4,175 | ₩4,185 | ₩4,140 | ₩4,180 | +0.12% | 5.2만 |
|---|
| 2026.09.09 | ₩4,220 | ₩4,220 | ₩4,165 | ₩4,170 | -1.18% | 6.2만 |
|---|
| 2026.09.08 | ₩4,185 | ₩4,220 | ₩4,175 | ₩4,190 | +0.12% | 5.3만 |
|---|
| 2026.09.07 | ₩4,250 | ₩4,250 | ₩4,165 | ₩4,170 | -1.88% | 12.6만 |
|---|
| 2026.09.04 | ₩4,305 | ₩4,305 | ₩4,220 | ₩4,250 | -1.28% | 5.7만 |
|---|
| 2026.09.03 | ₩4,305 | ₩4,335 | ₩4,200 | ₩4,250 | -1.28% | 11.4만 |
|---|
| 2026.09.02 | ₩4,395 | ₩4,405 | ₩4,110 | ₩4,280 | -2.62% | 8.2만 |
|---|
| 2026.09.01 | ₩4,470 | ₩4,470 | ₩4,370 | ₩4,395 | -1.68% | 5.8만 |
|---|
| 2026.08.31 | ₩4,420 | ₩4,495 | ₩4,350 | ₩4,420 | 0.00% | 10.5만 |
|---|
| 2026.08.28 | ₩4,435 | ₩4,440 | ₩4,385 | ₩4,420 | -0.34% | 5.2만 |
|---|
| 2026.08.27 | ₩4,490 | ₩4,505 | ₩4,390 | ₩4,425 | -1.45% | 5.9만 |
|---|
| 2026.08.26 | ₩4,440 | ₩4,495 | ₩4,415 | ₩4,490 | +1.13% | 6.1만 |
|---|
| 2026.08.25 | ₩4,350 | ₩4,445 | ₩4,290 | ₩4,440 | +2.07% | 7.1만 |
|---|
| 2026.08.24 | ₩4,345 | ₩4,365 | ₩4,265 | ₩4,350 | +0.12% | 9.6만 |
|---|
| 2026.08.21 | ₩4,330 | ₩4,360 | ₩4,250 | ₩4,340 | +0.23% | 15.2만 |
|---|
| 2026.08.20 | ₩4,400 | ₩4,450 | ₩4,315 | ₩4,330 | -1.59% | 13만 |
|---|
| 2026.08.19 | ₩4,420 | ₩4,470 | ₩4,320 | ₩4,355 | -1.47% | 12.2만 |
|---|
| 2026.08.18 | ₩4,520 | ₩4,560 | ₩4,435 | ₩4,475 | -1.00% | 17만 |
|---|
| 2026.08.14 | ₩4,435 | ₩4,545 | ₩4,435 | ₩4,520 | +1.92% | 7.5만 |
|---|
| 2026.08.13 | ₩4,565 | ₩4,565 | ₩4,420 | ₩4,420 | -3.18% | 12만 |
|---|
| 2026.08.12 | ₩4,490 | ₩4,650 | ₩4,450 | ₩4,565 | +1.67% | 13.3만 |
|---|
| 2026.08.11 | ₩4,490 | ₩4,585 | ₩4,490 | ₩4,510 | +0.45% | 6.1만 |
|---|
| 2026.08.10 | ₩4,430 | ₩4,600 | ₩4,430 | ₩4,560 | +2.93% | 18.7만 |
|---|
| 2026.08.07 | ₩4,385 | ₩4,495 | ₩4,385 | ₩4,430 | +1.03% | 16.1만 |
|---|
| 2026.08.06 | ₩4,165 | ₩4,430 | ₩4,165 | ₩4,430 | +6.36% | 23.6만 |
|---|
| 2026.08.05 | ₩4,165 | ₩4,215 | ₩4,160 | ₩4,165 | 0.00% | 12.8만 |
|---|
| 2026.08.04 | ₩4,135 | ₩4,180 | ₩4,025 | ₩4,160 | +0.60% | 30.8만 |
|---|
| 2026.08.03 | ₩4,280 | ₩4,315 | ₩4,150 | ₩4,165 | -2.69% | 33만 |
|---|
| 2026.07.31 | ₩4,250 | ₩4,280 | ₩4,165 | ₩4,280 | +0.71% | 17.5만 |
|---|
| 2026.07.30 | ₩3,905 | ₩4,225 | ₩3,905 | ₩4,190 | +7.30% | 20.2만 |
|---|
| 2026.07.29 | ₩4,130 | ₩4,240 | ₩4,020 | ₩4,090 | -0.97% | 41.4만 |
|---|
| 2026.07.28 | ₩4,270 | ₩4,275 | ₩4,105 | ₩4,200 | -1.64% | 33.4만 |
|---|
| 2026.07.27 | ₩4,280 | ₩4,345 | ₩4,255 | ₩4,270 | -0.23% | 8.3만 |
|---|
| 2026.07.24 | ₩4,260 | ₩4,330 | ₩4,230 | ₩4,245 | -0.35% | 15.5만 |
|---|
| 2026.07.23 | ₩4,180 | ₩4,315 | ₩4,180 | ₩4,290 | +2.63% | 9.4만 |
|---|
| 2026.07.22 | ₩4,300 | ₩4,310 | ₩4,170 | ₩4,170 | -3.02% | 33.6만 |
|---|
| 2026.07.21 | ₩4,285 | ₩4,330 | ₩4,170 | ₩4,300 | +0.35% | 8만 |
|---|
| 2026.07.20 | ₩4,300 | ₩4,330 | ₩4,235 | ₩4,285 | -0.35% | 6.2만 |
|---|
| 2026.07.16 | ₩4,170 | ₩4,350 | ₩4,155 | ₩4,330 | +3.84% | 18만 |
|---|
| 2026.07.15 | ₩4,230 | ₩4,330 | ₩4,180 | ₩4,220 | -0.24% | 24.7만 |
|---|
| 2026.07.14 | ₩4,240 | ₩4,310 | ₩4,155 | ₩4,270 | +0.71% | 15.1만 |
|---|
| 2026.07.13 | ₩4,285 | ₩4,300 | ₩4,155 | ₩4,265 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩4,205 | ₩4,295 | ₩4,190 | ₩4,285 | +1.90% | 12.7만 |
|---|
| 2026.07.09 | ₩4,245 | ₩4,290 | ₩4,130 | ₩4,235 | -0.24% | 7만 |
|---|
| 2026.07.08 | ₩4,305 | ₩4,350 | ₩4,165 | ₩4,245 | -1.39% | 7.7만 |
|---|
| 2026.07.07 | ₩4,270 | ₩4,355 | ₩4,220 | ₩4,335 | +1.52% | 11.9만 |
|---|
| 2026.07.06 | ₩4,310 | ₩4,310 | ₩4,195 | ₩4,270 | -0.93% | 9.1만 |
|---|
| 2026.07.03 | ₩4,170 | ₩4,370 | ₩4,060 | ₩4,325 | +3.72% | 9만 |
|---|
| 2026.07.02 | ₩4,185 | ₩4,210 | ₩4,085 | ₩4,170 | -0.36% | 11만 |
|---|
| 2026.07.01 | ₩4,090 | ₩4,225 | ₩4,005 | ₩4,195 | +2.57% | 8.4만 |
|---|
| 2026.06.30 | ₩4,080 | ₩4,100 | ₩4,005 | ₩4,015 | -1.59% | 6.4만 |
|---|
| 2026.06.29 | ₩3,925 | ₩4,090 | ₩3,900 | ₩4,080 | +3.95% | 6.3만 |
|---|
| 2026.06.26 | ₩3,980 | ₩4,010 | ₩3,825 | ₩3,925 | -1.38% | 17.1만 |
|---|
| 2026.06.25 | ₩4,100 | ₩4,100 | ₩3,950 | ₩3,980 | -2.93% | 16.5만 |
|---|
| 2026.06.24 | ₩4,020 | ₩4,200 | ₩3,925 | ₩4,080 | +1.49% | 16.7만 |
|---|
| 2026.06.23 | ₩4,170 | ₩4,195 | ₩4,005 | ₩4,010 | -3.84% | 22.8만 |
|---|
| 2026.06.22 | ₩4,180 | ₩4,260 | ₩4,155 | ₩4,205 | +0.60% | 8.9만 |
|---|
| 2026.06.19 | ₩4,270 | ₩4,275 | ₩4,130 | ₩4,175 | -2.22% | 21.7만 |
|---|
| 2026.06.18 | ₩4,380 | ₩4,395 | ₩4,275 | ₩4,285 | -2.17% | 12.3만 |
|---|
| 2026.06.17 | ₩4,535 | ₩4,535 | ₩4,340 | ₩4,375 | -3.53% | 28만 |
|---|
| 2026.06.16 | ₩4,495 | ₩4,555 | ₩4,385 | ₩4,450 | -1.00% | 19만 |
|---|
| 2026.06.15 | ₩4,515 | ₩4,525 | ₩4,445 | ₩4,455 | -1.33% | 16.7만 |
|---|
| 2026.06.12 | ₩4,355 | ₩4,565 | ₩4,300 | ₩4,460 | +2.41% | 44.8만 |
|---|
| 2026.06.11 | ₩4,235 | ₩4,395 | ₩4,235 | ₩4,355 | +2.83% | 11.7만 |
|---|
| 2026.06.10 | ₩4,310 | ₩4,395 | ₩4,250 | ₩4,355 | +1.04% | 9 |
|---|
| 2026.06.09 | ₩4,135 | ₩4,320 | ₩4,135 | ₩4,320 | +4.47% | 11.2만 |
|---|
| 2026.06.08 | ₩4,255 | ₩4,255 | ₩4,080 | ₩4,130 | -2.94% | 19.2만 |
|---|
| 2026.06.05 | ₩4,340 | ₩4,340 | ₩4,165 | ₩4,275 | -1.50% | 16.8만 |
|---|
| 2026.06.04 | ₩4,380 | ₩4,465 | ₩4,230 | ₩4,345 | -0.80% | 24.6만 |
|---|
| 2026.06.02 | ₩4,370 | ₩4,395 | ₩4,190 | ₩4,380 | +0.23% | 12.5만 |
|---|
| 2026.06.01 | ₩4,450 | ₩4,455 | ₩4,300 | ₩4,370 | -1.80% | 26만 |
|---|
| 2026.05.29 | ₩4,570 | ₩4,650 | ₩4,405 | ₩4,450 | -2.63% | 31.1만 |
|---|
| 2026.05.28 | ₩4,650 | ₩4,650 | ₩4,485 | ₩4,610 | -0.86% | 19.3만 |
|---|
| 2026.05.27 | ₩4,730 | ₩4,730 | ₩4,530 | ₩4,635 | -2.01% | 45.3만 |
|---|
| 2026.05.26 | ₩4,875 | ₩4,875 | ₩4,665 | ₩4,730 | -2.97% | 23.6만 |
|---|
| 2026.05.22 | ₩4,690 | ₩4,880 | ₩4,650 | ₩4,800 | +2.35% | 41.7만 |
|---|
| 2026.05.21 | ₩4,660 | ₩4,715 | ₩4,640 | ₩4,700 | +0.86% | 22.7만 |
|---|
| 2026.05.20 | ₩4,720 | ₩4,765 | ₩4,540 | ₩4,635 | -1.80% | 35.6만 |
|---|
| 2026.05.19 | ₩4,750 | ₩4,920 | ₩4,730 | ₩4,805 | +1.16% | 32.3만 |
|---|
| 2026.05.18 | ₩4,705 | ₩4,835 | ₩4,615 | ₩4,790 | +1.81% | 49만 |
|---|
| 2026.05.15 | ₩4,665 | ₩4,745 | ₩4,550 | ₩4,655 | -0.21% | 35.9만 |
|---|
| 2026.05.14 | ₩4,545 | ₩4,665 | ₩4,545 | ₩4,665 | +2.64% | 18.6만 |
|---|
| 2026.05.13 | ₩4,640 | ₩4,670 | ₩4,485 | ₩4,545 | -2.05% | 38.5만 |
|---|
| 2026.05.12 | ₩4,750 | ₩4,775 | ₩4,595 | ₩4,630 | -2.53% | 34.7만 |
|---|
| 2026.05.11 | ₩4,950 | ₩4,950 | ₩4,740 | ₩4,740 | -4.24% | 39.7만 |
|---|
| 2026.05.08 | ₩4,895 | ₩4,970 | ₩4,845 | ₩4,950 | +1.12% | 18.5만 |
|---|
| 2026.05.07 | ₩4,980 | ₩4,980 | ₩4,705 | ₩4,895 | -1.71% | 25.2만 |
|---|
| 2026.05.06 | ₩5,090 | ₩5,120 | ₩4,870 | ₩4,930 | -3.14% | 57.8만 |
|---|
| 2026.05.04 | ₩5,290 | ₩5,290 | ₩5,060 | ₩5,090 | -3.78% | 41.5만 |
|---|
| 2026.04.30 | ₩5,370 | ₩5,390 | ₩5,290 | ₩5,300 | -1.30% | 25.5만 |
|---|
| 2026.04.29 | ₩5,270 | ₩5,390 | ₩5,230 | ₩5,360 | +1.71% | 33.3만 |
|---|
| 2026.04.28 | ₩5,270 | ₩5,320 | ₩5,230 | ₩5,270 | 0.00% | 23.2만 |
|---|
| 2026.04.27 | ₩5,190 | ₩5,260 | ₩5,120 | ₩5,240 | +0.96% | 38만 |
|---|
| 2026.04.24 | ₩5,120 | ₩5,210 | ₩5,070 | ₩5,190 | +1.37% | 23.4만 |
|---|
| 2026.04.23 | ₩5,170 | ₩5,170 | ₩5,070 | ₩5,120 | -0.97% | 18.4만 |
|---|
| 2026.04.22 | ₩5,110 | ₩5,180 | ₩5,080 | ₩5,140 | +0.59% | 34.1만 |
|---|
| 2026.04.21 | ₩5,130 | ₩5,140 | ₩5,070 | ₩5,100 | -0.58% | 12.7만 |
|---|
| 2026.04.20 | ₩5,130 | ₩5,140 | ₩5,070 | ₩5,130 | 0.00% | 15.3만 |
|---|
| 2026.04.17 | ₩5,050 | ₩5,130 | ₩5,050 | ₩5,120 | +1.39% | 15.8만 |
|---|
| 2026.04.16 | ₩5,080 | ₩5,120 | ₩5,020 | ₩5,030 | -0.98% | 24.2만 |
|---|
| 2026.04.15 | ₩5,170 | ₩5,200 | ₩5,030 | ₩5,080 | -1.74% | 25.5만 |
|---|
| 2026.04.14 | ₩5,110 | ₩5,150 | ₩5,070 | ₩5,130 | +0.39% | 15만 |
|---|
| 2026.04.13 | ₩5,100 | ₩5,120 | ₩5,040 | ₩5,070 | -0.59% | 17.2만 |
|---|
| 2026.04.10 | ₩5,090 | ₩5,170 | ₩5,080 | ₩5,130 | +0.79% | 26만 |
|---|
| 2026.04.09 | ₩5,190 | ₩5,190 | ₩5,020 | ₩5,080 | -2.12% | 9.8만 |
|---|
| 2026.04.08 | ₩5,180 | ₩5,200 | ₩5,130 | ₩5,190 | +0.19% | 9만 |
|---|
| 2026.04.07 | ₩5,140 | ₩5,150 | ₩5,060 | ₩5,130 | -0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩5,140 | ₩5,170 | ₩5,010 | ₩5,090 | -0.97% | 12.8만 |
|---|
| 2026.04.03 | ₩5,070 | ₩5,190 | ₩5,070 | ₩5,140 | +1.38% | 14.6만 |
|---|
| 2026.04.02 | ₩5,170 | ₩5,240 | ₩5,030 | ₩5,080 | -1.74% | 30.6만 |
|---|
| 2026.04.01 | ₩5,190 | ₩5,190 | ₩5,110 | ₩5,160 | -0.58% | 14.8만 |
|---|
| 2026.03.31 | ₩5,110 | ₩5,160 | ₩5,050 | ₩5,060 | -0.98% | 22.6만 |
|---|
| 2026.03.30 | ₩5,020 | ₩5,170 | ₩4,995 | ₩5,150 | +2.59% | 22.1만 |
|---|
| 2026.03.27 | ₩5,000 | ₩5,200 | ₩5,000 | ₩5,200 | +4.00% | 22.9만 |
|---|
| 2026.03.26 | ₩5,200 | ₩5,250 | ₩5,070 | ₩5,070 | -2.50% | 12.7만 |
|---|
| 2026.03.25 | ₩5,110 | ₩5,280 | ₩5,060 | ₩5,260 | +2.94% | 28.9만 |
|---|
| 2026.03.24 | ₩5,110 | ₩5,110 | ₩4,980 | ₩5,110 | 0.00% | 11.4만 |
|---|
| 2026.03.23 | ₩5,120 | ₩5,120 | ₩4,985 | ₩4,985 | -2.64% | 23만 |
|---|
| 2026.03.20 | ₩5,040 | ₩5,190 | ₩5,040 | ₩5,160 | +2.38% | 30.8만 |
|---|
| 2026.03.19 | ₩5,030 | ₩5,100 | ₩4,975 | ₩5,040 | +0.20% | 12만 |
|---|
| 2026.03.18 | ₩5,060 | ₩5,070 | ₩4,995 | ₩5,040 | -0.40% | 14.5만 |
|---|
| 2026.03.17 | ₩5,100 | ₩5,100 | ₩4,970 | ₩4,970 | -2.55% | 18.3만 |
|---|
| 2026.03.16 | ₩5,040 | ₩5,090 | ₩4,975 | ₩5,010 | -0.60% | 12만 |
|---|
| 2026.03.13 | ₩5,030 | ₩5,070 | ₩4,960 | ₩5,010 | -0.40% | 20.2만 |
|---|
| 2026.03.12 | ₩5,070 | ₩5,120 | ₩5,030 | ₩5,090 | +0.39% | 8.3만 |
|---|
| 2026.03.11 | ₩5,050 | ₩5,160 | ₩5,030 | ₩5,040 | -0.20% | 17.1만 |
|---|
| 2026.03.10 | ₩4,970 | ₩5,040 | ₩4,885 | ₩5,000 | +0.60% | 21.1만 |
|---|
| 2026.03.09 | ₩4,915 | ₩4,915 | ₩4,750 | ₩4,855 | -1.22% | 34.3만 |
|---|
| 2026.03.06 | ₩4,925 | ₩5,010 | ₩4,825 | ₩4,960 | +0.71% | 18.1만 |
|---|
| 2026.03.05 | ₩4,920 | ₩5,050 | ₩4,895 | ₩4,940 | +0.41% | 36.9만 |
|---|
| 2026.03.04 | ₩5,150 | ₩5,150 | ₩4,640 | ₩4,710 | -8.54% | 74.8만 |
|---|
| 2026.03.03 | ₩5,130 | ₩5,320 | ₩5,000 | ₩5,170 | +0.78% | 33.3만 |
|---|
| 2026.02.27 | ₩5,210 | ₩5,230 | ₩5,050 | ₩5,130 | -1.54% | 31.6만 |
|---|
| 2026.02.26 | ₩5,170 | ₩5,170 | ₩5,010 | ₩5,080 | -1.74% | 32.6만 |
|---|
| 2026.02.25 | ₩5,200 | ₩5,240 | ₩5,140 | ₩5,170 | -0.58% | 21.4만 |
|---|
| 2026.02.24 | ₩5,180 | ₩5,240 | ₩5,080 | ₩5,200 | +0.39% | 55.6만 |
|---|
| 2026.02.23 | ₩5,450 | ₩5,510 | ₩5,380 | ₩5,410 | -0.73% | 94.8만 |
|---|
| 2026.02.20 | ₩5,350 | ₩5,460 | ₩5,300 | ₩5,410 | +1.12% | 41.3만 |
|---|
| 2026.02.19 | ₩5,430 | ₩5,440 | ₩5,270 | ₩5,350 | -1.47% | 44.5만 |
|---|
| 2026.02.13 | ₩5,400 | ₩5,430 | ₩5,310 | ₩5,380 | -0.37% | 21.9만 |
|---|
| 2026.02.12 | ₩5,300 | ₩5,510 | ₩5,210 | ₩5,400 | +1.89% | 61.8만 |
|---|
| 2026.02.11 | ₩5,160 | ₩5,350 | ₩5,040 | ₩5,320 | +3.10% | 65.2만 |
|---|
| 2026.02.10 | ₩5,340 | ₩5,350 | ₩5,220 | ₩5,340 | 0.00% | 36만 |
|---|
| 2026.02.09 | ₩5,400 | ₩5,440 | ₩5,240 | ₩5,330 | -1.30% | 22.4만 |
|---|
| 2026.02.06 | ₩5,230 | ₩5,410 | ₩5,020 | ₩5,290 | +1.15% | 53.4만 |
|---|
| 2026.02.05 | ₩5,360 | ₩5,440 | ₩5,240 | ₩5,270 | -1.68% | 56.4만 |
|---|
| 2026.02.04 | ₩5,460 | ₩5,510 | ₩5,320 | ₩5,390 | -1.28% | 44.1만 |
|---|
| 2026.02.03 | ₩5,370 | ₩5,530 | ₩5,210 | ₩5,460 | +1.68% | 69.1만 |
|---|
| 2026.02.02 | ₩5,270 | ₩5,570 | ₩5,130 | ₩5,290 | +0.38% | 86.7만 |
|---|
| 2026.01.30 | ₩4,985 | ₩5,330 | ₩4,865 | ₩5,280 | +5.92% | 115.6만 |
|---|
| 2026.01.29 | ₩4,735 | ₩5,020 | ₩4,665 | ₩4,985 | +5.28% | 58.2만 |
|---|
| 2026.01.28 | ₩4,700 | ₩4,760 | ₩4,685 | ₩4,735 | +0.74% | 16.2만 |
|---|
| 2026.01.27 | ₩4,625 | ₩4,840 | ₩4,625 | ₩4,685 | +1.30% | 22.5만 |
|---|
| 2026.01.26 | ₩4,580 | ₩4,700 | ₩4,580 | ₩4,685 | +2.29% | 17.9만 |
|---|
| 2026.01.23 | ₩4,520 | ₩4,590 | ₩4,500 | ₩4,580 | +1.33% | 12.1만 |
|---|
| 2026.01.22 | ₩4,585 | ₩4,595 | ₩4,495 | ₩4,520 | -1.42% | 19.2만 |
|---|
| 2026.01.21 | ₩4,565 | ₩4,565 | ₩4,470 | ₩4,535 | -0.66% | 20.5만 |
|---|
| 2026.01.20 | ₩4,525 | ₩4,600 | ₩4,510 | ₩4,595 | +1.55% | 13.8만 |
|---|
| 2026.01.19 | ₩4,555 | ₩4,555 | ₩4,485 | ₩4,530 | -0.55% | 21만 |
|---|
| 2026.01.16 | ₩4,550 | ₩4,595 | ₩4,525 | ₩4,560 | +0.22% | 8만 |
|---|
| 2026.01.15 | ₩4,560 | ₩4,595 | ₩4,535 | ₩4,585 | +0.55% | 8.9만 |
|---|
| 2026.01.14 | ₩4,585 | ₩4,595 | ₩4,495 | ₩4,585 | 0.00% | 14.5만 |
|---|
| 2026.01.13 | ₩4,660 | ₩4,660 | ₩4,535 | ₩4,590 | -1.50% | 22.8만 |
|---|
| 2026.01.12 | ₩4,615 | ₩4,720 | ₩4,615 | ₩4,660 | +0.98% | 13.5만 |
|---|
| 2026.01.09 | ₩4,590 | ₩4,630 | ₩4,560 | ₩4,620 | +0.65% | 7만 |
|---|
| 2026.01.08 | ₩4,645 | ₩4,645 | ₩4,535 | ₩4,555 | -1.94% | 20.3만 |
|---|
| 2026.01.07 | ₩4,640 | ₩4,665 | ₩4,600 | ₩4,645 | +0.11% | 10.9만 |
|---|
| 2026.01.06 | ₩4,600 | ₩4,650 | ₩4,545 | ₩4,640 | +0.87% | 10.5만 |
|---|
| 2026.01.05 | ₩4,620 | ₩4,675 | ₩4,575 | ₩4,590 | -0.65% | 20.9만 |
|---|
| 2026.01.02 | ₩4,660 | ₩4,700 | ₩4,555 | ₩4,595 | -1.39% | 17만 |
|---|
| 2025.12.30 | ₩4,625 | ₩4,740 | ₩4,610 | ₩4,660 | +0.76% | 11.1만 |
|---|
| 2025.12.29 | ₩4,675 | ₩4,730 | ₩4,570 | ₩4,625 | -1.07% | 32.3만 |
|---|
| 2025.12.26 | ₩4,610 | ₩4,710 | ₩4,605 | ₩4,675 | +1.41% | 15.5만 |
|---|
| 2025.12.24 | ₩4,675 | ₩4,675 | ₩4,585 | ₩4,610 | -1.39% | 8.6만 |
|---|
| 2025.12.23 | ₩4,705 | ₩4,705 | ₩4,625 | ₩4,635 | -1.49% | 11.4만 |
|---|
| 2025.12.22 | ₩4,685 | ₩4,695 | ₩4,625 | ₩4,675 | -0.21% | 19.1만 |
|---|
| 2025.12.19 | ₩4,630 | ₩4,690 | ₩4,610 | ₩4,640 | +0.22% | 10.4만 |
|---|
| 2025.12.18 | ₩4,670 | ₩4,670 | ₩4,580 | ₩4,630 | -0.86% | 14.1만 |
|---|
| 2025.12.17 | ₩4,705 | ₩4,710 | ₩4,560 | ₩4,670 | -0.74% | 23.9만 |
|---|
| 2025.12.16 | ₩4,690 | ₩4,740 | ₩4,610 | ₩4,670 | -0.43% | 17.6만 |
|---|
| 2025.12.15 | ₩4,700 | ₩4,790 | ₩4,665 | ₩4,675 | -0.53% | 13.9만 |
|---|
| 2025.12.12 | ₩4,730 | ₩4,750 | ₩4,635 | ₩4,720 | -0.21% | 11.5만 |
|---|
| 2025.12.11 | ₩4,575 | ₩4,780 | ₩4,560 | ₩4,730 | +3.39% | 18.3만 |
|---|
| 2025.12.10 | ₩4,615 | ₩4,655 | ₩4,565 | ₩4,570 | -0.98% | 7.1만 |
|---|
| 2025.12.09 | ₩4,575 | ₩4,620 | ₩4,540 | ₩4,615 | +0.87% | 8만 |
|---|
| 2025.12.08 | ₩4,540 | ₩4,575 | ₩4,465 | ₩4,565 | +0.55% | 17.9만 |
|---|
| 2025.12.05 | ₩4,560 | ₩4,615 | ₩4,485 | ₩4,540 | -0.44% | 18.9만 |
|---|
| 2025.12.04 | ₩4,700 | ₩4,760 | ₩4,285 | ₩4,550 | -3.19% | 82.5만 |
|---|
| 2025.12.03 | ₩4,885 | ₩4,980 | ₩4,845 | ₩4,875 | -0.20% | 21.2만 |
|---|
| 2025.12.02 | ₩4,750 | ₩4,895 | ₩4,715 | ₩4,880 | +2.74% | 30만 |
|---|
| 2025.12.01 | ₩4,700 | ₩4,845 | ₩4,670 | ₩4,775 | +1.60% | 23.7만 |
|---|
| 2025.11.28 | ₩4,600 | ₩4,650 | ₩4,540 | ₩4,635 | +0.76% | 10.6만 |
|---|
| 2025.11.27 | ₩4,645 | ₩4,690 | ₩4,540 | ₩4,570 | -1.61% | 14.7만 |
|---|
| 2025.11.26 | ₩4,690 | ₩4,690 | ₩4,595 | ₩4,640 | -1.07% | 13.1만 |
|---|
| 2025.11.25 | ₩4,680 | ₩4,745 | ₩4,605 | ₩4,640 | -0.85% | 15.2만 |
|---|
| 2025.11.24 | ₩4,795 | ₩4,795 | ₩4,670 | ₩4,705 | -1.88% | 13.3만 |
|---|
| 2025.11.21 | ₩4,680 | ₩4,765 | ₩4,620 | ₩4,715 | +0.75% | 17.7만 |
|---|
| 2025.11.20 | ₩4,670 | ₩4,780 | ₩4,670 | ₩4,750 | +1.71% | 27만 |
|---|
| 2025.11.19 | ₩4,500 | ₩4,795 | ₩4,500 | ₩4,670 | +3.78% | 85.2만 |
|---|
| 2025.11.18 | ₩4,425 | ₩4,460 | ₩4,390 | ₩4,460 | +0.79% | 32.2만 |
|---|
| 2025.11.17 | ₩4,440 | ₩4,445 | ₩4,325 | ₩4,425 | -0.34% | 15.8만 |
|---|
| 2025.11.14 | ₩4,485 | ₩4,485 | ₩4,375 | ₩4,440 | -1.00% | 29.1만 |
|---|
| 2025.11.13 | ₩4,490 | ₩4,520 | ₩4,435 | ₩4,485 | -0.11% | 12.6만 |
|---|
| 2025.11.12 | ₩4,400 | ₩4,475 | ₩4,375 | ₩4,470 | +1.59% | 11.6만 |
|---|
| 2025.11.11 | ₩4,480 | ₩4,480 | ₩4,375 | ₩4,400 | -1.79% | 10.1만 |
|---|
| 2025.11.10 | ₩4,260 | ₩4,470 | ₩4,255 | ₩4,455 | +4.58% | 39.5만 |
|---|
| 2025.11.07 | ₩4,310 | ₩4,315 | ₩4,175 | ₩4,255 | -1.28% | 31.8만 |
|---|
| 2025.11.06 | ₩4,280 | ₩4,330 | ₩4,205 | ₩4,320 | +0.93% | 19.6만 |
|---|
| 2025.11.05 | ₩4,285 | ₩4,290 | ₩4,150 | ₩4,280 | -0.12% | 49.2만 |
|---|
| 2025.11.04 | ₩4,260 | ₩4,300 | ₩4,215 | ₩4,285 | +0.59% | 9만 |
|---|
| 2025.11.03 | ₩4,300 | ₩4,325 | ₩4,220 | ₩4,260 | -0.93% | 21.1만 |
|---|
| 2025.10.31 | ₩4,310 | ₩4,350 | ₩4,285 | ₩4,300 | -0.23% | 16.9만 |
|---|
| 2025.10.30 | ₩4,415 | ₩4,415 | ₩4,300 | ₩4,360 | -1.25% | 15.9만 |
|---|
| 2025.10.29 | ₩4,375 | ₩4,455 | ₩4,355 | ₩4,390 | +0.34% | 13.4만 |
|---|
| 2025.10.28 | ₩4,350 | ₩4,430 | ₩4,295 | ₩4,405 | +1.26% | 21.4만 |
|---|
| 2025.10.27 | ₩4,415 | ₩4,420 | ₩4,295 | ₩4,310 | -2.38% | 34.3만 |
|---|
| 2025.10.24 | ₩4,495 | ₩4,495 | ₩4,325 | ₩4,415 | -1.78% | 31.6만 |
|---|
| 2025.10.23 | ₩4,450 | ₩4,570 | ₩4,375 | ₩4,390 | -1.35% | 53.2만 |
|---|
| 2025.10.22 | ₩4,250 | ₩4,490 | ₩4,220 | ₩4,470 | +5.18% | 119.2만 |
|---|
| 2025.10.21 | ₩4,080 | ₩4,135 | ₩4,060 | ₩4,080 | 0.00% | 10.9만 |
|---|
| 2025.10.20 | ₩4,035 | ₩4,090 | ₩4,010 | ₩4,080 | +1.12% | 7.2만 |
|---|
| 2025.10.17 | ₩4,150 | ₩4,150 | ₩4,030 | ₩4,030 | -2.89% | 23.8만 |
|---|
| 2025.10.16 | ₩4,200 | ₩4,225 | ₩4,130 | ₩4,135 | -1.55% | 28.3만 |
|---|
| 2025.10.15 | ₩4,165 | ₩4,240 | ₩4,145 | ₩4,200 | +0.84% | 10.2만 |
|---|
| 2025.10.14 | ₩4,145 | ₩4,250 | ₩4,110 | ₩4,200 | +1.33% | 38.4만 |
|---|
| 2025.10.13 | ₩4,105 | ₩4,170 | ₩4,035 | ₩4,145 | +0.97% | 16.9만 |
|---|
| 2025.10.10 | ₩4,240 | ₩4,245 | ₩4,105 | ₩4,120 | -2.83% | 25.6만 |
|---|