시장 데이터를 불러오는 중
전체 종목
효성오앤비 과거 주가
097870.KQ · KOSDAQ
주요 제품·사업: 혼합유박비료,유기복합비료,혼합유기질비료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
097870.KQ · KOSDAQ
주요 제품·사업: 혼합유박비료,유기복합비료,혼합유기질비료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,330 | ₩4,400 | ₩4,300 | ₩4,350 | +0.46% | 4.9천 |
| 2026.10.07 | ₩4,340 | ₩4,415 | ₩4,320 | ₩4,350 | +0.23% | 3.9천 |
| 2026.10.06 | ₩4,405 | ₩4,410 | ₩4,320 | ₩4,345 | -1.36% | 7.6천 |
| 2026.10.02 | ₩4,410 | ₩4,410 | ₩4,320 | ₩4,365 | -1.02% | 4.7천 |
| 2026.10.01 | ₩4,360 | ₩4,440 | ₩4,345 | ₩4,410 | +1.15% | 2.5천 |
| 2026.09.30 | ₩4,320 | ₩4,400 | ₩4,310 | ₩4,370 | +1.16% | 3.6천 |
| 2026.09.29 | ₩4,285 | ₩4,405 | ₩4,285 | ₩4,355 | +1.63% | 3.9천 |
| 2026.09.28 | ₩4,320 | ₩4,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,285 |
| ₩4,405 |
| +1.97% |
| 5천 |
| 2026.09.23 | ₩4,330 | ₩4,365 | ₩4,295 | ₩4,320 | -0.23% | 2.6천 |
|---|
| 2026.09.22 | ₩4,345 | ₩4,410 | ₩4,290 | ₩4,330 | -0.35% | 2.4만 |
|---|
| 2026.09.21 | ₩4,470 | ₩4,470 | ₩4,250 | ₩4,310 | -3.58% | 2만 |
|---|
| 2026.09.18 | ₩4,500 | ₩4,520 | ₩4,440 | ₩4,440 | -1.33% | 3.3만 |
|---|
| 2026.09.17 | ₩4,570 | ₩4,570 | ₩4,455 | ₩4,520 | -1.09% | 1.2만 |
|---|
| 2026.09.16 | ₩4,570 | ₩4,570 | ₩4,465 | ₩4,520 | -1.09% | 6.3천 |
|---|
| 2026.09.15 | ₩4,500 | ₩4,600 | ₩4,500 | ₩4,565 | +1.44% | 5.4천 |
|---|
| 2026.09.14 | ₩4,555 | ₩4,610 | ₩4,475 | ₩4,610 | +1.21% | 5.9천 |
|---|
| 2026.09.11 | ₩4,655 | ₩4,715 | ₩4,555 | ₩4,555 | -2.15% | 7.5천 |
|---|
| 2026.09.10 | ₩4,550 | ₩4,765 | ₩4,550 | ₩4,600 | +1.10% | 3.6만 |
|---|
| 2026.09.09 | ₩4,560 | ₩4,595 | ₩4,525 | ₩4,545 | -0.33% | 5.9천 |
|---|
| 2026.09.08 | ₩4,575 | ₩4,610 | ₩4,535 | ₩4,555 | -0.44% | 1.2만 |
|---|
| 2026.09.07 | ₩4,610 | ₩4,610 | ₩4,535 | ₩4,585 | -0.54% | 5.2천 |
|---|
| 2026.09.04 | ₩4,575 | ₩4,650 | ₩4,520 | ₩4,590 | +0.33% | 3.4천 |
|---|
| 2026.09.03 | ₩4,620 | ₩4,705 | ₩4,575 | ₩4,575 | -0.97% | 5.9천 |
|---|
| 2026.09.02 | ₩4,615 | ₩4,685 | ₩4,610 | ₩4,655 | +0.87% | 1.7만 |
|---|
| 2026.09.01 | ₩4,595 | ₩4,720 | ₩4,535 | ₩4,615 | +0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩4,670 | ₩4,720 | ₩4,525 | ₩4,595 | -1.61% | 1.7만 |
|---|
| 2026.08.28 | ₩4,565 | ₩4,710 | ₩4,525 | ₩4,670 | +2.30% | 1.8만 |
|---|
| 2026.08.27 | ₩4,525 | ₩4,610 | ₩4,525 | ₩4,565 | +0.88% | 8.5천 |
|---|
| 2026.08.26 | ₩4,560 | ₩4,610 | ₩4,430 | ₩4,585 | +0.55% | 9.6천 |
|---|
| 2026.08.25 | ₩4,565 | ₩4,580 | ₩4,420 | ₩4,560 | -0.11% | 8.7천 |
|---|
| 2026.08.24 | ₩4,450 | ₩4,590 | ₩4,450 | ₩4,565 | +2.58% | 1.4만 |
|---|
| 2026.08.21 | ₩4,680 | ₩4,720 | ₩4,495 | ₩4,595 | -1.82% | 3.8만 |
|---|
| 2026.08.20 | ₩4,720 | ₩4,835 | ₩4,630 | ₩4,680 | -0.85% | 5.6만 |
|---|
| 2026.08.19 | ₩4,745 | ₩5,200 | ₩4,670 | ₩4,840 | +2.00% | 35.2만 |
|---|
| 2026.08.18 | ₩4,960 | ₩5,200 | ₩4,715 | ₩4,730 | -4.64% | 7.7만 |
|---|
| 2026.08.14 | ₩4,655 | ₩4,800 | ₩4,590 | ₩4,640 | -0.32% | 1.5만 |
|---|
| 2026.08.13 | ₩4,690 | ₩4,700 | ₩4,600 | ₩4,655 | -0.75% | 1.2만 |
|---|
| 2026.08.12 | ₩4,685 | ₩4,770 | ₩4,630 | ₩4,700 | +0.32% | 1.2만 |
|---|
| 2026.08.11 | ₩4,595 | ₩4,700 | ₩4,585 | ₩4,685 | +1.96% | 1.1만 |
|---|
| 2026.08.10 | ₩4,595 | ₩4,630 | ₩4,540 | ₩4,595 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩4,530 | ₩4,575 | ₩4,450 | ₩4,570 | +0.88% | 8.9천 |
|---|
| 2026.08.06 | ₩4,520 | ₩4,550 | ₩4,450 | ₩4,535 | +0.33% | 1.4만 |
|---|
| 2026.08.05 | ₩4,550 | ₩4,550 | ₩4,450 | ₩4,520 | -0.66% | 1.3만 |
|---|
| 2026.08.04 | ₩4,275 | ₩4,550 | ₩4,275 | ₩4,480 | +4.80% | 2.1만 |
|---|
| 2026.08.03 | ₩4,285 | ₩4,375 | ₩4,150 | ₩4,320 | +0.82% | 1.3만 |
|---|
| 2026.07.31 | ₩4,300 | ₩4,350 | ₩4,200 | ₩4,330 | +0.70% | 2만 |
|---|
| 2026.07.30 | ₩4,035 | ₩4,475 | ₩4,035 | ₩4,185 | +3.72% | 1.8만 |
|---|
| 2026.07.29 | ₩4,560 | ₩4,565 | ₩3,860 | ₩4,450 | -2.41% | 11.6만 |
|---|
| 2026.07.28 | ₩4,720 | ₩4,815 | ₩4,500 | ₩4,605 | -2.44% | 1.5만 |
|---|
| 2026.07.27 | ₩4,955 | ₩4,955 | ₩4,760 | ₩4,830 | -2.52% | 2.9만 |
|---|
| 2026.07.24 | ₩5,050 | ₩5,240 | ₩4,960 | ₩4,965 | -1.68% | 4.4만 |
|---|
| 2026.07.23 | ₩4,985 | ₩5,100 | ₩4,980 | ₩5,100 | +2.31% | 4만 |
|---|
| 2026.07.22 | ₩5,080 | ₩5,080 | ₩4,940 | ₩4,985 | -1.87% | 2.7만 |
|---|
| 2026.07.21 | ₩4,950 | ₩5,230 | ₩4,755 | ₩5,080 | +2.63% | 11.7만 |
|---|
| 2026.07.20 | ₩4,805 | ₩5,310 | ₩4,690 | ₩4,950 | +3.02% | 19.2만 |
|---|
| 2026.07.16 | ₩4,795 | ₩4,980 | ₩4,785 | ₩4,830 | +0.73% | 1.5만 |
|---|
| 2026.07.15 | ₩4,705 | ₩4,915 | ₩4,705 | ₩4,860 | +3.29% | 4.5만 |
|---|
| 2026.07.14 | ₩4,520 | ₩5,110 | ₩4,520 | ₩4,755 | +5.20% | 21.9만 |
|---|
| 2026.07.13 | ₩4,585 | ₩4,850 | ₩4,580 | ₩4,600 | +0.33% | 2.7만 |
|---|
| 2026.07.10 | ₩4,370 | ₩4,635 | ₩4,370 | ₩4,620 | +5.72% | 2.8만 |
|---|
| 2026.07.09 | ₩4,450 | ₩4,505 | ₩4,330 | ₩4,420 | -0.67% | 2.2만 |
|---|
| 2026.07.08 | ₩4,480 | ₩4,565 | ₩4,400 | ₩4,510 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩4,505 | ₩4,600 | ₩4,420 | ₩4,480 | -0.55% | 1.7만 |
|---|
| 2026.07.06 | ₩4,490 | ₩4,595 | ₩4,460 | ₩4,590 | +2.23% | 1.4만 |
|---|
| 2026.07.03 | ₩4,450 | ₩4,560 | ₩4,335 | ₩4,560 | +2.47% | 2.5만 |
|---|
| 2026.07.02 | ₩4,670 | ₩4,670 | ₩4,475 | ₩4,480 | -4.07% | 2.9만 |
|---|
| 2026.07.01 | ₩4,725 | ₩4,755 | ₩4,555 | ₩4,670 | -1.16% | 1.4만 |
|---|
| 2026.06.30 | ₩4,750 | ₩4,750 | ₩4,550 | ₩4,725 | -0.53% | 1.2만 |
|---|
| 2026.06.29 | ₩4,220 | ₩4,750 | ₩4,220 | ₩4,750 | +12.56% | 2.7만 |
|---|
| 2026.06.26 | ₩4,565 | ₩4,580 | ₩4,170 | ₩4,410 | -3.40% | 3.9만 |
|---|
| 2026.06.25 | ₩4,665 | ₩4,690 | ₩4,510 | ₩4,545 | -2.57% | 3.2만 |
|---|
| 2026.06.24 | ₩4,485 | ₩4,660 | ₩4,485 | ₩4,620 | +3.01% | 2.6만 |
|---|
| 2026.06.23 | ₩4,870 | ₩4,870 | ₩4,560 | ₩4,615 | -5.24% | 6.1만 |
|---|
| 2026.06.22 | ₩4,970 | ₩5,020 | ₩4,850 | ₩4,870 | -2.01% | 3.7만 |
|---|
| 2026.06.19 | ₩5,070 | ₩5,160 | ₩4,900 | ₩5,060 | -0.20% | 3.4만 |
|---|
| 2026.06.18 | ₩5,260 | ₩5,300 | ₩5,080 | ₩5,110 | -2.85% | 3.9만 |
|---|
| 2026.06.17 | ₩5,280 | ₩5,420 | ₩5,230 | ₩5,300 | +0.38% | 2.6만 |
|---|
| 2026.06.16 | ₩5,170 | ₩5,300 | ₩5,130 | ₩5,280 | +2.13% | 1.9만 |
|---|
| 2026.06.15 | ₩5,220 | ₩5,300 | ₩5,120 | ₩5,200 | -0.38% | 2.5만 |
|---|
| 2026.06.12 | ₩5,040 | ₩5,210 | ₩5,040 | ₩5,180 | +2.78% | 3.4만 |
|---|
| 2026.06.11 | ₩4,970 | ₩5,050 | ₩4,940 | ₩5,020 | +1.01% | 1.8만 |
|---|
| 2026.06.10 | ₩4,930 | ₩5,060 | ₩4,925 | ₩5,020 | +1.83% | 10 |
|---|
| 2026.06.09 | ₩4,995 | ₩5,100 | ₩4,930 | ₩5,050 | +1.10% | 3.4만 |
|---|
| 2026.06.08 | ₩5,240 | ₩5,240 | ₩4,995 | ₩4,995 | -4.68% | 4.9만 |
|---|
| 2026.06.05 | ₩5,300 | ₩5,300 | ₩5,160 | ₩5,300 | 0.00% | 2.9만 |
|---|
| 2026.06.04 | ₩5,240 | ₩5,430 | ₩5,240 | ₩5,290 | +0.95% | 2.7만 |
|---|
| 2026.06.02 | ₩5,320 | ₩5,450 | ₩5,160 | ₩5,260 | -1.13% | 4.3만 |
|---|
| 2026.06.01 | ₩5,590 | ₩5,600 | ₩5,300 | ₩5,520 | -1.25% | 5만 |
|---|
| 2026.05.29 | ₩5,710 | ₩5,760 | ₩5,400 | ₩5,590 | -2.10% | 10.8만 |
|---|
| 2026.05.28 | ₩5,770 | ₩5,900 | ₩5,670 | ₩5,740 | -0.52% | 4.1만 |
|---|
| 2026.05.27 | ₩6,100 | ₩6,100 | ₩5,760 | ₩5,770 | -5.41% | 7.2만 |
|---|
| 2026.05.26 | ₩5,970 | ₩6,410 | ₩5,970 | ₩6,010 | +0.67% | 4.5만 |
|---|
| 2026.05.22 | ₩5,890 | ₩6,080 | ₩5,890 | ₩5,990 | +1.70% | 4.4만 |
|---|
| 2026.05.21 | ₩6,000 | ₩6,080 | ₩5,880 | ₩5,960 | -0.67% | 4만 |
|---|
| 2026.05.20 | ₩6,060 | ₩6,060 | ₩5,880 | ₩5,890 | -2.81% | 4.3만 |
|---|
| 2026.05.19 | ₩5,990 | ₩6,180 | ₩5,870 | ₩6,060 | +1.17% | 5.3만 |
|---|
| 2026.05.18 | ₩5,860 | ₩6,090 | ₩5,750 | ₩5,990 | +2.22% | 9.9만 |
|---|
| 2026.05.15 | ₩6,080 | ₩6,120 | ₩5,850 | ₩5,850 | -3.78% | 11.4만 |
|---|
| 2026.05.14 | ₩6,170 | ₩6,170 | ₩5,890 | ₩6,080 | -1.46% | 8.6만 |
|---|
| 2026.05.13 | ₩6,090 | ₩6,230 | ₩6,070 | ₩6,110 | +0.33% | 8.5만 |
|---|
| 2026.05.12 | ₩6,210 | ₩6,330 | ₩6,020 | ₩6,090 | -1.93% | 11.1만 |
|---|
| 2026.05.11 | ₩6,430 | ₩6,430 | ₩6,170 | ₩6,210 | -3.42% | 16.4만 |
|---|
| 2026.05.08 | ₩6,380 | ₩6,510 | ₩6,350 | ₩6,430 | +0.78% | 7.7만 |
|---|
| 2026.05.07 | ₩6,610 | ₩6,620 | ₩6,350 | ₩6,350 | -3.93% | 19.1만 |
|---|
| 2026.05.06 | ₩6,800 | ₩6,800 | ₩6,570 | ₩6,670 | -1.91% | 24.6만 |
|---|
| 2026.05.04 | ₩6,850 | ₩7,000 | ₩6,710 | ₩6,780 | -1.02% | 36.8만 |
|---|
| 2026.04.30 | ₩6,570 | ₩7,370 | ₩6,570 | ₩6,750 | +2.74% | 249.9만 |
|---|
| 2026.04.29 | ₩6,470 | ₩6,600 | ₩6,430 | ₩6,540 | +1.08% | 7.6만 |
|---|
| 2026.04.28 | ₩6,600 | ₩6,600 | ₩6,400 | ₩6,460 | -2.12% | 8.1만 |
|---|
| 2026.04.27 | ₩6,710 | ₩6,710 | ₩6,500 | ₩6,530 | -2.68% | 10.8만 |
|---|
| 2026.04.24 | ₩6,460 | ₩6,680 | ₩6,460 | ₩6,590 | +2.01% | 16만 |
|---|
| 2026.04.23 | ₩6,490 | ₩7,100 | ₩6,410 | ₩6,510 | +0.31% | 83.1만 |
|---|
| 2026.04.22 | ₩6,380 | ₩6,510 | ₩6,350 | ₩6,460 | +1.25% | 9만 |
|---|
| 2026.04.21 | ₩6,600 | ₩6,600 | ₩6,340 | ₩6,370 | -3.48% | 17.1만 |
|---|
| 2026.04.20 | ₩6,570 | ₩6,650 | ₩6,420 | ₩6,550 | -0.30% | 10.9만 |
|---|
| 2026.04.17 | ₩6,650 | ₩6,650 | ₩6,500 | ₩6,550 | -1.50% | 11.9만 |
|---|
| 2026.04.16 | ₩6,620 | ₩6,660 | ₩6,560 | ₩6,600 | -0.30% | 17.1만 |
|---|
| 2026.04.15 | ₩6,650 | ₩6,700 | ₩6,540 | ₩6,600 | -0.75% | 26.5만 |
|---|
| 2026.04.14 | ₩6,640 | ₩7,710 | ₩6,510 | ₩6,790 | +2.26% | 249.5만 |
|---|
| 2026.04.13 | ₩6,410 | ₩7,050 | ₩6,250 | ₩6,730 | +4.99% | 149.3만 |
|---|
| 2026.04.10 | ₩6,120 | ₩6,270 | ₩6,080 | ₩6,240 | +1.96% | 8만 |
|---|
| 2026.04.09 | ₩6,100 | ₩6,190 | ₩6,030 | ₩6,090 | -0.16% | 10만 |
|---|
| 2026.04.08 | ₩6,200 | ₩6,200 | ₩6,010 | ₩6,030 | -2.74% | 24.6만 |
|---|
| 2026.04.07 | ₩6,360 | ₩6,570 | ₩6,240 | ₩6,270 | -1.42% | 13.7만 |
|---|
| 2026.04.06 | ₩6,630 | ₩6,850 | ₩6,400 | ₩6,500 | -1.96% | 30만 |
|---|
| 2026.04.03 | ₩6,130 | ₩6,530 | ₩6,100 | ₩6,470 | +5.55% | 19.9만 |
|---|
| 2026.04.02 | ₩6,180 | ₩6,330 | ₩6,100 | ₩6,130 | -0.81% | 15.6만 |
|---|
| 2026.04.01 | ₩6,090 | ₩6,250 | ₩6,000 | ₩6,180 | +1.48% | 13.2만 |
|---|
| 2026.03.31 | ₩6,420 | ₩6,470 | ₩6,080 | ₩6,080 | -5.30% | 19만 |
|---|
| 2026.03.30 | ₩6,400 | ₩6,680 | ₩6,330 | ₩6,400 | 0.00% | 39.3만 |
|---|
| 2026.03.27 | ₩6,560 | ₩6,660 | ₩6,220 | ₩6,260 | -4.57% | 21.5만 |
|---|
| 2026.03.26 | ₩6,290 | ₩6,540 | ₩6,280 | ₩6,450 | +2.54% | 27.4만 |
|---|
| 2026.03.25 | ₩6,320 | ₩6,330 | ₩6,200 | ₩6,280 | -0.63% | 12만 |
|---|
| 2026.03.24 | ₩6,120 | ₩6,340 | ₩6,110 | ₩6,340 | +3.59% | 20.3만 |
|---|
| 2026.03.23 | ₩6,470 | ₩6,570 | ₩6,230 | ₩6,230 | -3.71% | 31.7만 |
|---|
| 2026.03.20 | ₩6,430 | ₩6,460 | ₩6,300 | ₩6,340 | -1.40% | 22.2만 |
|---|
| 2026.03.19 | ₩6,550 | ₩6,790 | ₩6,370 | ₩6,420 | -1.98% | 46.1만 |
|---|
| 2026.03.18 | ₩6,460 | ₩6,510 | ₩6,250 | ₩6,290 | -2.63% | 25.4만 |
|---|
| 2026.03.17 | ₩6,500 | ₩6,570 | ₩6,300 | ₩6,570 | +1.08% | 31.7만 |
|---|
| 2026.03.16 | ₩6,720 | ₩6,930 | ₩6,440 | ₩6,560 | -2.38% | 61.5만 |
|---|
| 2026.03.13 | ₩7,150 | ₩7,940 | ₩6,560 | ₩6,560 | -8.25% | 329.2만 |
|---|
| 2026.03.12 | ₩6,680 | ₩6,840 | ₩6,320 | ₩6,520 | -2.40% | 116.7만 |
|---|
| 2026.03.11 | ₩6,220 | ₩6,530 | ₩6,110 | ₩6,370 | +2.41% | 45.1만 |
|---|
| 2026.03.10 | ₩6,200 | ₩6,570 | ₩6,000 | ₩6,240 | +0.65% | 98만 |
|---|
| 2026.03.09 | ₩6,820 | ₩8,000 | ₩6,400 | ₩6,720 | -1.47% | 449.9만 |
|---|
| 2026.03.06 | ₩6,000 | ₩6,200 | ₩5,750 | ₩6,160 | +2.67% | 6.2만 |
|---|
| 2026.03.05 | ₩5,620 | ₩5,950 | ₩5,620 | ₩5,920 | +5.34% | 4만 |
|---|
| 2026.03.04 | ₩6,130 | ₩6,130 | ₩5,550 | ₩5,550 | -9.46% | 11.9만 |
|---|
| 2026.03.03 | ₩6,070 | ₩6,440 | ₩6,050 | ₩6,120 | +0.82% | 12.9만 |
|---|
| 2026.02.27 | ₩6,200 | ₩6,200 | ₩6,030 | ₩6,190 | -0.16% | 2.6만 |
|---|
| 2026.02.26 | ₩6,220 | ₩6,260 | ₩6,060 | ₩6,100 | -1.93% | 3.4만 |
|---|
| 2026.02.25 | ₩6,300 | ₩6,300 | ₩6,210 | ₩6,220 | -1.27% | 3.8만 |
|---|
| 2026.02.24 | ₩6,400 | ₩6,400 | ₩6,200 | ₩6,300 | -1.56% | 2.5만 |
|---|
| 2026.02.23 | ₩6,230 | ₩6,320 | ₩6,150 | ₩6,290 | +0.96% | 6.5만 |
|---|
| 2026.02.20 | ₩6,270 | ₩6,270 | ₩6,190 | ₩6,230 | -0.64% | 2.5만 |
|---|
| 2026.02.19 | ₩6,290 | ₩6,300 | ₩6,180 | ₩6,270 | -0.32% | 4.1만 |
|---|
| 2026.02.13 | ₩6,280 | ₩6,340 | ₩6,220 | ₩6,290 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩6,280 | ₩6,340 | ₩6,200 | ₩6,280 | 0.00% | 3.8만 |
|---|
| 2026.02.11 | ₩6,290 | ₩6,330 | ₩6,210 | ₩6,280 | -0.16% | 5.4만 |
|---|
| 2026.02.10 | ₩6,220 | ₩6,280 | ₩6,150 | ₩6,260 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩6,170 | ₩6,470 | ₩5,980 | ₩6,210 | +0.65% | 27.8만 |
|---|
| 2026.02.06 | ₩5,950 | ₩6,500 | ₩5,720 | ₩6,170 | +3.70% | 68.6만 |
|---|
| 2026.02.05 | ₩5,850 | ₩5,990 | ₩5,810 | ₩5,950 | +1.71% | 2.3만 |
|---|
| 2026.02.04 | ₩5,880 | ₩5,900 | ₩5,830 | ₩5,880 | 0.00% | 2.6만 |
|---|
| 2026.02.03 | ₩5,940 | ₩5,940 | ₩5,800 | ₩5,880 | -1.01% | 2만 |
|---|
| 2026.02.02 | ₩5,880 | ₩5,900 | ₩5,760 | ₩5,890 | +0.17% | 3만 |
|---|
| 2026.01.30 | ₩5,920 | ₩5,990 | ₩5,860 | ₩5,920 | 0.00% | 2.2만 |
|---|
| 2026.01.29 | ₩5,920 | ₩5,930 | ₩5,770 | ₩5,920 | 0.00% | 2.2만 |
|---|
| 2026.01.28 | ₩5,900 | ₩5,960 | ₩5,840 | ₩5,920 | +0.34% | 3만 |
|---|
| 2026.01.27 | ₩5,820 | ₩5,990 | ₩5,800 | ₩5,910 | +1.55% | 1.5만 |
|---|
| 2026.01.26 | ₩5,860 | ₩5,920 | ₩5,780 | ₩5,900 | +0.68% | 1.9만 |
|---|
| 2026.01.23 | ₩5,720 | ₩5,870 | ₩5,720 | ₩5,830 | +1.92% | 1.9만 |
|---|
| 2026.01.22 | ₩5,680 | ₩5,740 | ₩5,680 | ₩5,720 | +0.70% | 1.2만 |
|---|
| 2026.01.21 | ₩5,820 | ₩5,820 | ₩5,670 | ₩5,700 | -2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩5,720 | ₩5,810 | ₩5,700 | ₩5,790 | +1.22% | 1.5만 |
|---|
| 2026.01.19 | ₩5,780 | ₩5,780 | ₩5,710 | ₩5,750 | -0.52% | 2.8만 |
|---|
| 2026.01.16 | ₩5,800 | ₩5,810 | ₩5,770 | ₩5,780 | -0.34% | 1.6만 |
|---|
| 2026.01.15 | ₩5,790 | ₩5,940 | ₩5,760 | ₩5,800 | +0.17% | 1.9만 |
|---|
| 2026.01.14 | ₩5,850 | ₩5,870 | ₩5,780 | ₩5,800 | -0.85% | 1.8만 |
|---|
| 2026.01.13 | ₩5,900 | ₩5,920 | ₩5,790 | ₩5,850 | -0.85% | 3.1만 |
|---|
| 2026.01.12 | ₩5,870 | ₩5,960 | ₩5,840 | ₩5,890 | +0.34% | 1.8만 |
|---|
| 2026.01.09 | ₩5,890 | ₩5,900 | ₩5,840 | ₩5,870 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩5,930 | ₩5,960 | ₩5,840 | ₩5,890 | -0.67% | 1.8만 |
|---|
| 2026.01.07 | ₩5,970 | ₩5,980 | ₩5,900 | ₩5,920 | -0.84% | 3만 |
|---|
| 2026.01.06 | ₩6,000 | ₩6,060 | ₩5,950 | ₩5,970 | -0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩5,910 | ₩6,050 | ₩5,910 | ₩6,000 | +1.52% | 1.2만 |
|---|
| 2026.01.02 | ₩6,000 | ₩6,120 | ₩5,980 | ₩6,030 | +0.50% | 1.7만 |
|---|
| 2025.12.30 | ₩5,880 | ₩6,070 | ₩5,830 | ₩6,000 | +2.04% | 1.5만 |
|---|
| 2025.12.29 | ₩5,960 | ₩5,990 | ₩5,900 | ₩5,930 | -0.50% | 2.4만 |
|---|
| 2025.12.26 | ₩6,000 | ₩6,050 | ₩5,940 | ₩5,960 | -0.67% | 1.1만 |
|---|
| 2025.12.24 | ₩6,010 | ₩6,080 | ₩5,960 | ₩5,990 | -0.33% | 1.7만 |
|---|
| 2025.12.23 | ₩6,080 | ₩6,090 | ₩5,990 | ₩6,070 | -0.16% | 1.3만 |
|---|
| 2025.12.22 | ₩6,040 | ₩6,100 | ₩6,030 | ₩6,080 | +0.66% | 9.5천 |
|---|
| 2025.12.19 | ₩6,090 | ₩6,110 | ₩6,010 | ₩6,010 | -1.31% | 8.8천 |
|---|
| 2025.12.18 | ₩6,210 | ₩6,210 | ₩6,000 | ₩6,050 | -2.58% | 9.7천 |
|---|
| 2025.12.17 | ₩6,140 | ₩6,200 | ₩6,130 | ₩6,180 | +0.65% | 1만 |
|---|
| 2025.12.16 | ₩6,130 | ₩6,180 | ₩6,110 | ₩6,140 | +0.16% | 1.6만 |
|---|
| 2025.12.15 | ₩6,160 | ₩6,200 | ₩6,100 | ₩6,200 | +0.65% | 2.3만 |
|---|
| 2025.12.12 | ₩6,100 | ₩6,180 | ₩6,080 | ₩6,180 | +1.31% | 1.5만 |
|---|
| 2025.12.11 | ₩6,120 | ₩6,120 | ₩6,030 | ₩6,100 | -0.33% | 1.9만 |
|---|
| 2025.12.10 | ₩6,040 | ₩6,100 | ₩6,000 | ₩6,080 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩6,080 | ₩6,080 | ₩6,000 | ₩6,040 | -0.66% | 4.8천 |
|---|
| 2025.12.08 | ₩6,050 | ₩6,060 | ₩5,990 | ₩6,050 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩6,110 | ₩6,110 | ₩6,020 | ₩6,050 | -0.98% | 7.9천 |
|---|
| 2025.12.04 | ₩6,110 | ₩6,120 | ₩6,040 | ₩6,110 | 0.00% | 9.5천 |
|---|
| 2025.12.03 | ₩6,130 | ₩6,130 | ₩6,050 | ₩6,110 | -0.33% | 1만 |
|---|
| 2025.12.02 | ₩6,030 | ₩6,100 | ₩6,000 | ₩6,100 | +1.16% | 4.9천 |
|---|
| 2025.12.01 | ₩6,100 | ₩6,120 | ₩6,000 | ₩6,090 | -0.16% | 9.7천 |
|---|
| 2025.11.28 | ₩6,020 | ₩6,100 | ₩6,010 | ₩6,100 | +1.33% | 1.8만 |
|---|
| 2025.11.27 | ₩5,980 | ₩6,040 | ₩5,970 | ₩6,040 | +1.00% | 8.1천 |
|---|
| 2025.11.26 | ₩6,010 | ₩6,080 | ₩5,970 | ₩5,980 | -0.50% | 8.8천 |
|---|
| 2025.11.25 | ₩6,070 | ₩6,130 | ₩5,950 | ₩6,010 | -0.99% | 2.2만 |
|---|
| 2025.11.24 | ₩6,140 | ₩6,140 | ₩6,040 | ₩6,070 | -1.14% | 6.3천 |
|---|
| 2025.11.21 | ₩6,200 | ₩6,210 | ₩6,040 | ₩6,170 | -0.48% | 1.4만 |
|---|
| 2025.11.20 | ₩6,110 | ₩6,200 | ₩6,100 | ₩6,200 | +1.47% | 1.3만 |
|---|
| 2025.11.19 | ₩6,080 | ₩6,230 | ₩6,080 | ₩6,150 | +1.15% | 1.3만 |
|---|
| 2025.11.18 | ₩6,160 | ₩6,230 | ₩6,120 | ₩6,120 | -0.65% | 1만 |
|---|
| 2025.11.17 | ₩6,170 | ₩6,240 | ₩6,090 | ₩6,240 | +1.13% | 1.6만 |
|---|
| 2025.11.14 | ₩6,230 | ₩6,230 | ₩6,160 | ₩6,230 | 0.00% | 7.1천 |
|---|
| 2025.11.13 | ₩6,220 | ₩6,260 | ₩6,180 | ₩6,230 | +0.16% | 1.5만 |
|---|
| 2025.11.12 | ₩6,150 | ₩6,220 | ₩6,100 | ₩6,200 | +0.81% | 1.5만 |
|---|
| 2025.11.11 | ₩6,080 | ₩6,180 | ₩6,070 | ₩6,160 | +1.32% | 1.8만 |
|---|
| 2025.11.10 | ₩6,020 | ₩6,190 | ₩5,890 | ₩6,110 | +1.50% | 2.2만 |
|---|
| 2025.11.07 | ₩5,890 | ₩6,100 | ₩5,820 | ₩6,020 | +2.21% | 2.3만 |
|---|
| 2025.11.06 | ₩5,860 | ₩6,100 | ₩5,680 | ₩5,890 | +0.51% | 2.5만 |
|---|
| 2025.11.05 | ₩5,910 | ₩5,910 | ₩5,630 | ₩5,810 | -1.69% | 2.9만 |
|---|
| 2025.11.04 | ₩5,850 | ₩5,940 | ₩5,780 | ₩5,880 | +0.51% | 3.6만 |
|---|
| 2025.11.03 | ₩6,030 | ₩6,030 | ₩5,850 | ₩5,850 | -2.99% | 4.3만 |
|---|
| 2025.10.31 | ₩6,030 | ₩6,100 | ₩5,970 | ₩6,030 | 0.00% | 2.5만 |
|---|
| 2025.10.30 | ₩6,160 | ₩6,210 | ₩6,010 | ₩6,030 | -2.11% | 3.6만 |
|---|
| 2025.10.29 | ₩6,340 | ₩6,340 | ₩6,160 | ₩6,160 | -2.84% | 4.1만 |
|---|
| 2025.10.28 | ₩6,240 | ₩6,350 | ₩6,210 | ₩6,350 | +1.76% | 2.8만 |
|---|
| 2025.10.27 | ₩6,190 | ₩6,250 | ₩6,160 | ₩6,240 | +0.81% | 3만 |
|---|
| 2025.10.24 | ₩6,140 | ₩6,190 | ₩6,110 | ₩6,190 | +0.81% | 2.7만 |
|---|
| 2025.10.23 | ₩6,170 | ₩6,210 | ₩6,110 | ₩6,180 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩6,130 | ₩6,190 | ₩6,030 | ₩6,170 | +0.65% | 2.5만 |
|---|
| 2025.10.21 | ₩6,160 | ₩6,220 | ₩6,120 | ₩6,130 | -0.49% | 2.3만 |
|---|
| 2025.10.20 | ₩6,190 | ₩6,200 | ₩6,110 | ₩6,160 | -0.48% | 3.2만 |
|---|
| 2025.10.17 | ₩6,140 | ₩6,170 | ₩6,070 | ₩6,170 | +0.49% | 2만 |
|---|
| 2025.10.16 | ₩6,160 | ₩6,300 | ₩6,110 | ₩6,170 | +0.16% | 2.3만 |
|---|
| 2025.10.15 | ₩6,040 | ₩6,200 | ₩6,040 | ₩6,160 | +1.99% | 1.7만 |
|---|
| 2025.10.14 | ₩6,140 | ₩6,180 | ₩6,000 | ₩6,060 | -1.30% | 6만 |
|---|
| 2025.10.13 | ₩6,100 | ₩6,190 | ₩6,010 | ₩6,180 | +1.31% | 1.2만 |
|---|
| 2025.10.10 | ₩6,300 | ₩6,300 | ₩6,020 | ₩6,150 | -2.38% | 3.9만 |
|---|